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 30, 2021 2.092 2.130 2.084 2.092 88,979 -0.01(-0.36%)
Apr 29, 2021 2.054 2.115 2.047 2.100 369,934 +0.06(+2.96%)
Apr 28, 2021 2.039 2.062 2.032 2.039 96,466 +0.00(+0.00%)
Apr 27, 2021 2.047 2.054 2.032 2.039 65,258 +0.02(+1.12%)
Apr 26, 2021 2.054 2.077 2.009 2.016 86,060 -0.02(-1.11%)
Apr 23, 2021 2.054 2.054 2.032 2.039 74,414 -0.02(-0.74%)
Apr 22, 2021 2.054 2.062 2.047 2.054 87,631 +0.00(+0.00%)
Apr 21, 2021 2.024 2.054 2.021 2.054 37,346 +0.04(+1.87%)
Apr 20, 2021 2.032 2.062 2.009 2.016 82,356 -0.01(-0.37%)
Apr 19, 2021 2.039 2.062 2.009 2.024 58,040 +0.00(+0.00%)
Apr 16, 2021 2.054 2.054 2.009 2.024 106,192 -0.03(-1.65%)
Apr 15, 2021 2.077 2.077 2.024 2.058 174,964 -0.02(-0.91%)
Apr 14, 2021 2.001 2.077 2.001 2.077 196,242 +0.08(+3.77%)
Apr 13, 2021 1.986 2.001 1.964 2.001 128,439 -0.00(-0.03%)
Apr 12, 2021 1.934 2.002 1.927 2.002 323,071 +0.07(+3.89%)
Apr 09, 2021 1.919 1.942 1.919 1.927 89,760 +0.01(+0.78%)
Apr 08, 2021 1.949 1.949 1.912 1.912 113,587 -0.01(-0.39%)
Apr 07, 2021 1.919 1.942 1.912 1.919 113,534 +0.01(+0.39%)
Apr 06, 2021 1.927 1.927 1.912 1.912 71,408 -0.01(-0.39%)
Apr 05, 2021 1.919 1.934 1.904 1.919 87,186 +0.02(+1.19%)
Apr 01, 2021 1.904 1.919 1.897 1.897 104,698 +0.00(+0.00%)
Mar 31, 2021 1.942 1.949 1.897 1.897 105,737 -0.02(-1.17%)
Mar 30, 2021 1.938 1.938 1.919 1.919 27,995 -0.03(-1.54%)
Mar 29, 2021 1.889 1.949 1.889 1.949 365,220 +0.06(+3.38%)
Mar 26, 2021 1.897 1.904 1.882 1.886 147,510 -0.01(-0.59%)
Mar 25, 2021 1.882 1.901 1.882 1.897 27,827 +0.01(+0.40%)
Mar 24, 2021 1.904 1.904 1.882 1.889 51,511 +0.00(+0.00%)
Mar 23, 2021 1.874 1.897 1.874 1.889 45,500 +0.01(+0.39%)
Mar 22, 2021 1.889 1.897 1.874 1.882 71,618 +0.01(+0.40%)
Mar 19, 2021 1.882 1.889 1.867 1.874 177,119 -0.01(-0.79%)
Mar 18, 2021 1.889 1.901 1.882 1.889 132,222 +0.00(+0.00%)
Mar 17, 2021 1.897 1.912 1.889 1.889 76,017 -0.01(-0.40%)
Mar 16, 2021 1.889 1.902 1.882 1.897 205,766 +0.01(+0.78%)
Mar 15, 2021 1.897 1.905 1.882 1.882 72,465 -0.01(-0.39%)
Mar 12, 2021 1.897 1.897 1.875 1.890 141,137 +0.01(+0.40%)
Mar 11, 2021 1.897 1.912 1.875 1.882 211,452 +0.00(+0.00%)
Mar 10, 2021 1.882 1.897 1.882 1.882 94,854 -0.01(-0.39%)
Mar 09, 2021 1.897 1.905 1.875 1.890 70,077 +0.01(+0.39%)
Mar 08, 2021 1.875 1.897 1.867 1.882 156,990 +0.01(+0.80%)
Mar 05, 2021 1.882 1.904 1.860 1.867 144,631 -0.01(-0.79%)
Mar 04, 2021 1.897 1.905 1.867 1.882 113,277 -0.01(-0.78%)
Mar 03, 2021 1.905 1.905 1.890 1.897 96,712 +0.00(+0.00%)
Mar 02, 2021 1.897 1.925 1.893 1.897 118,880 -0.01(-0.78%)
Mar 01, 2021 1.919 1.927 1.897 1.912 80,091 +0.01(+0.78%)
Feb 26, 2021 1.897 1.912 1.882 1.897 56,992 +0.02(+1.19%)
Feb 25, 2021 1.912 1.927 1.875 1.875 87,918 -0.04(-1.95%)
Feb 24, 2021 1.905 1.927 1.905 1.912 38,340 +0.01(+0.78%)
Feb 23, 2021 1.897 1.927 1.890 1.897 56,659 +0.00(+0.00%)
Feb 22, 2021 1.919 1.919 1.890 1.897 93,864 -0.03(-1.54%)
Feb 19, 2021 1.934 1.949 1.905 1.927 122,184 +0.02(+0.82%)
Feb 18, 2021 1.912 1.955 1.905 1.911 47,684 -0.00(-0.04%)
Feb 17, 2021 1.927 1.934 1.905 1.912 79,969 -0.01(-0.77%)
Feb 16, 2021 1.927 1.949 1.919 1.927 74,938 -0.02(-0.78%)
Feb 12, 2021 1.920 1.956 1.920 1.942 128,523 +0.02(+1.15%)
Feb 11, 2021 1.883 1.935 1.868 1.920 211,348 +0.06(+3.17%)
Feb 10, 2021 1.868 1.883 1.853 1.861 67,023 -0.01(-0.40%)
Feb 09, 2021 1.853 1.876 1.853 1.868 83,778 +0.02(+1.20%)
Feb 08, 2021 1.846 1.861 1.839 1.846 142,308 +0.00(+0.00%)
Feb 05, 2021 1.861 1.861 1.846 1.846 177,413 -0.01(-0.79%)
Feb 04, 2021 1.846 1.861 1.846 1.861 507,863 +0.01(+0.40%)
Feb 03, 2021 1.846 1.861 1.839 1.853 67,438 +0.01(+0.40%)
Feb 02, 2021 1.861 1.868 1.831 1.846 98,552 +0.01(+0.40%)
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.