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 )

1.700 -0.010 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2016 1.145 1.145 1.135 1.135 81,335 -0.00(-0.36%)
Apr 28, 2016 1.135 1.140 1.134 1.139 70,563 +0.01(+0.78%)
Apr 27, 2016 1.131 1.140 1.121 1.131 70,182 +0.00(+0.00%)
Apr 26, 2016 1.131 1.131 1.107 1.131 30,959 +0.00(+0.41%)
Apr 25, 2016 1.117 1.126 1.117 1.126 41,301 +0.00(+0.00%)
Apr 22, 2016 1.131 1.131 1.117 1.126 143,252 +0.00(+0.24%)
Apr 21, 2016 1.131 1.135 1.123 1.123 114,269 -0.00(-0.25%)
Apr 20, 2016 1.107 1.126 1.107 1.126 117,270 +0.00(+0.41%)
Apr 19, 2016 1.126 1.126 1.117 1.121 61,203 +0.00(+0.44%)
Apr 18, 2016 1.112 1.121 1.107 1.116 54,559 +0.01(+0.46%)
Apr 15, 2016 1.112 1.112 1.103 1.111 86,767 -0.00(-0.04%)
Apr 14, 2016 1.112 1.112 1.107 1.112 35,106 +0.00(+0.00%)
Apr 13, 2016 1.121 1.121 1.107 1.112 94,141 +0.00(+0.00%)
Apr 12, 2016 1.103 1.114 1.097 1.112 267,266 +0.01(+1.26%)
Apr 11, 2016 1.084 1.098 1.084 1.098 6,453 +0.01(+1.28%)
Apr 08, 2016 1.079 1.093 1.079 1.084 201,248 +0.00(+0.43%)
Apr 07, 2016 1.079 1.126 1.079 1.079 497,777 +0.00(+0.00%)
Apr 06, 2016 1.084 1.093 1.075 1.079 247,094 +0.00(+0.43%)
Apr 05, 2016 1.075 1.084 1.074 1.075 257,917 -0.00(-0.43%)
Apr 04, 2016 1.075 1.079 1.070 1.079 105,975 -0.00(-0.43%)
Apr 01, 2016 1.070 1.084 1.070 1.084 56,646 +0.00(+0.43%)
Mar 31, 2016 1.075 1.084 1.070 1.079 228,642 +0.00(+0.43%)
Mar 30, 2016 1.079 1.084 1.075 1.075 45,454 -0.01(-0.85%)
Mar 29, 2016 1.061 1.093 1.061 1.084 121,706 +0.00(+0.43%)
Mar 28, 2016 1.070 1.079 1.070 1.079 157,491 +0.00(+0.00%)
Mar 24, 2016 1.093 1.079 1.079 1.079 83,457 -0.02(-1.68%)
Mar 23, 2016 1.098 1.098 1.093 1.098 45,847 +0.00(+0.42%)
Mar 22, 2016 1.079 1.098 1.079 1.093 105,388 +0.01(+0.85%)
Mar 21, 2016 1.070 1.098 1.070 1.084 76,323 +0.00(+0.43%)
Mar 18, 2016 1.075 1.098 1.066 1.079 113,857 +0.00(+0.00%)
Mar 17, 2016 1.084 1.093 1.079 1.079 71,816 +0.00(+0.00%)
Mar 16, 2016 1.070 1.079 1.066 1.079 11,887 +0.01(+1.30%)
Mar 15, 2016 1.079 1.079 1.056 1.066 238,349 -0.02(-1.73%)
Mar 14, 2016 1.084 1.084 1.074 1.084 70,116 +0.00(+0.00%)
Mar 11, 2016 1.066 1.084 1.064 1.084 45,486 +0.02(+1.72%)
Mar 10, 2016 1.061 1.066 1.052 1.066 55,191 +0.01(+1.30%)
Mar 09, 2016 1.048 1.066 1.048 1.052 203,255 +0.00(+0.44%)
Mar 08, 2016 1.057 1.059 1.039 1.048 186,738 -0.01(-0.87%)
Mar 07, 2016 1.029 1.061 1.029 1.057 315,206 +0.01(+1.32%)
Mar 04, 2016 1.029 1.048 1.024 1.043 196,840 +0.02(+1.79%)
Mar 03, 2016 1.011 1.034 1.011 1.025 158,605 +0.01(+0.90%)
Mar 02, 2016 1.002 1.020 1.002 1.016 135,186 +0.00(+0.00%)
Mar 01, 2016 0.9974 1.029 0.9929 1.016 141,347 +0.02(+2.30%)
Feb 29, 2016 0.9883 0.9974 0.9837 0.9929 150,748 +0.01(+0.93%)
Feb 26, 2016 0.9700 0.9883 0.9700 0.9837 101,720 +0.00(+0.47%)
Feb 25, 2016 0.9700 0.9791 0.9700 0.9791 87,079 +0.00(+0.00%)
Feb 24, 2016 0.9746 0.9791 0.9693 0.9791 156,421 +0.00(+0.47%)
Feb 23, 2016 0.9746 0.9784 0.9700 0.9746 134,972 +0.00(+0.00%)
Feb 22, 2016 0.9608 0.9793 0.9608 0.9746 315,027 +0.01(+0.95%)
Feb 19, 2016 0.9471 0.9700 0.9471 0.9654 79,785 +0.00(+0.48%)
Feb 18, 2016 0.9563 0.9700 0.9517 0.9608 190,574 +0.00(+0.48%)
Feb 17, 2016 0.9563 0.9585 0.9517 0.9563 380,986 +0.01(+1.46%)
Feb 16, 2016 0.9380 0.9471 0.9380 0.9425 71,749 +0.00(+0.49%)
Feb 12, 2016 0.9425 0.9379 0.9379 0.9379 202,156 +0.00(+0.00%)
Feb 11, 2016 0.9334 0.9425 0.9334 0.9379 43,174 -0.01(-0.96%)
Feb 10, 2016 0.9470 0.9608 0.9470 0.9470 124,611 +0.00(+0.00%)
Feb 09, 2016 0.9334 0.9567 0.9334 0.9470 107,917 -0.01(-0.95%)
Feb 08, 2016 0.9651 0.9697 0.9561 0.9561 32,868 -0.03(-2.76%)
Feb 05, 2016 0.9878 0.9878 0.9833 0.9833 6,336 -0.00(-0.46%)
Feb 04, 2016 0.9833 0.9878 0.9742 0.9878 47,275 +0.00(+0.00%)
Feb 03, 2016 0.9787 0.9878 0.9697 0.9878 133,675 +0.00(+0.46%)
Feb 02, 2016 0.9833 0.9877 0.9833 0.9833 45,732 -0.01(-0.91%)
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.