Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.690 +0.010 (+0.61%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.372 1.372 1.367 1.372 213,851 +0.00(+0.00%)
Apr 27, 2017 1.372 1.372 1.362 1.372 332,140 +0.01(+0.37%)
Apr 26, 2017 1.372 1.372 1.362 1.367 226,236 -0.01(-0.37%)
Apr 25, 2017 1.378 1.378 1.362 1.372 230,424 -0.01(-0.37%)
Apr 24, 2017 1.383 1.383 1.372 1.378 290,795 +0.01(+0.37%)
Apr 21, 2017 1.378 1.378 1.367 1.372 166,251 -0.01(-0.37%)
Apr 20, 2017 1.367 1.378 1.357 1.378 447,933 +0.02(+1.13%)
Apr 19, 2017 1.367 1.367 1.357 1.362 304,719 +0.00(+0.00%)
Apr 18, 2017 1.357 1.362 1.347 1.362 149,155 -0.00(-0.28%)
Apr 17, 2017 1.371 1.386 1.356 1.366 340,088 +0.01(+0.75%)
Apr 13, 2017 1.356 1.366 1.356 1.356 254,616 +0.00(+0.00%)
Apr 12, 2017 1.361 1.361 1.351 1.356 225,915 +0.00(+0.00%)
Apr 11, 2017 1.346 1.361 1.346 1.356 239,453 +0.00(+0.00%)
Apr 10, 2017 1.351 1.361 1.351 1.356 395,444 +0.01(+0.38%)
Apr 07, 2017 1.351 1.361 1.346 1.351 147,078 +0.00(+0.00%)
Apr 06, 2017 1.351 1.351 1.341 1.351 134,185 +0.01(+0.76%)
Apr 05, 2017 1.346 1.361 1.341 1.341 175,304 -0.01(-0.38%)
Apr 04, 2017 1.346 1.346 1.336 1.346 187,015 +0.00(+0.00%)
Apr 03, 2017 1.341 1.346 1.336 1.346 169,745 +0.01(+0.38%)
Mar 31, 2017 1.330 1.341 1.325 1.341 54,647 +0.01(+0.76%)
Mar 30, 2017 1.325 1.330 1.323 1.330 96,975 +0.01(+0.38%)
Mar 29, 2017 1.320 1.330 1.320 1.325 91,763 +0.01(+0.38%)
Mar 28, 2017 1.320 1.325 1.315 1.320 112,597 +0.01(+0.39%)
Mar 27, 2017 1.305 1.315 1.305 1.315 87,243 +0.00(+0.00%)
Mar 24, 2017 1.310 1.315 1.308 1.315 78,183 +0.01(+0.39%)
Mar 23, 2017 1.305 1.310 1.300 1.310 125,088 +0.01(+0.39%)
Mar 22, 2017 1.305 1.305 1.295 1.305 304,461 +0.01(+0.78%)
Mar 21, 2017 1.305 1.305 1.295 1.295 186,745 +0.00(+0.00%)
Mar 20, 2017 1.310 1.315 1.295 1.295 293,691 -0.01(-0.39%)
Mar 17, 2017 1.300 1.310 1.300 1.300 175,487 +0.00(+0.00%)
Mar 16, 2017 1.315 1.315 1.300 1.300 194,595 -0.02(-1.16%)
Mar 15, 2017 1.300 1.315 1.291 1.315 206,760 +0.03(+1.97%)
Mar 14, 2017 1.305 1.305 1.290 1.290 112,884 -0.01(-0.68%)
Mar 13, 2017 1.309 1.309 1.299 1.299 165,662 +0.00(+0.00%)
Mar 10, 2017 1.309 1.309 1.299 1.299 108,312 +0.01(+0.39%)
Mar 09, 2017 1.304 1.309 1.284 1.294 730,283 -0.01(-0.77%)
Mar 08, 2017 1.324 1.334 1.304 1.304 754,285 -0.02(-1.14%)
Mar 07, 2017 1.334 1.334 1.319 1.319 209,198 -0.02(-1.30%)
Mar 06, 2017 1.339 1.339 1.329 1.336 82,538 -0.00(-0.21%)
Mar 03, 2017 1.334 1.349 1.334 1.339 83,654 +0.01(+0.76%)
Mar 02, 2017 1.339 1.349 1.329 1.329 86,964 -0.01(-0.75%)
Mar 01, 2017 1.339 1.349 1.329 1.339 379,670 +0.01(+0.76%)
Feb 28, 2017 1.329 1.339 1.329 1.329 156,845 +0.00(+0.00%)
Feb 27, 2017 1.329 1.334 1.324 1.329 59,854 +0.00(+0.00%)
Feb 24, 2017 1.324 1.334 1.314 1.329 239,441 +0.01(+0.76%)
Feb 23, 2017 1.319 1.324 1.314 1.319 282,105 -0.01(-0.38%)
Feb 22, 2017 1.309 1.329 1.309 1.324 129,833 +0.01(+0.38%)
Feb 21, 2017 1.309 1.319 1.309 1.319 156,311 +0.02(+1.16%)
Feb 17, 2017 1.304 1.304 1.304 0 -0.02(-1.14%)
Feb 16, 2017 1.324 1.324 1.309 1.319 281,539 -0.01(-0.38%)
Feb 15, 2017 1.324 1.324 1.316 1.324 383,703 +0.00(+0.00%)
Feb 14, 2017 1.324 1.324 1.309 1.324 402,276 +0.01(+0.48%)
Feb 13, 2017 1.318 1.318 1.308 1.318 382,057 +0.00(+0.00%)
Feb 10, 2017 1.313 1.318 1.308 1.318 320,500 +0.00(+0.00%)
Feb 09, 2017 1.313 1.318 1.303 1.318 354,925 +0.00(+0.38%)
Feb 08, 2017 1.308 1.318 1.298 1.313 343,394 +0.00(+0.38%)
Feb 07, 2017 1.318 1.318 1.303 1.308 181,749 -0.01(-0.76%)
Feb 06, 2017 1.313 1.318 1.308 1.318 313,788 +0.00(+0.38%)
Feb 03, 2017 1.308 1.318 1.303 1.313 384,494 +0.00(+0.38%)
Feb 02, 2017 1.313 1.318 1.298 1.308 193,607 -0.01(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.