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, 2022 1.907 1.907 1.866 1.874 62,503 -0.01(-0.43%)
Apr 28, 2022 1.891 1.891 1.850 1.882 30,875 +0.01(+0.49%)
Apr 27, 2022 1.923 1.923 1.850 1.873 72,706 -0.00(-0.06%)
Apr 26, 2022 1.915 1.915 1.874 1.874 44,100 -0.03(-1.72%)
Apr 25, 2022 1.923 1.923 1.899 1.907 76,034 -0.02(-0.85%)
Apr 22, 2022 1.923 1.931 1.915 1.923 37,023 +0.00(+0.00%)
Apr 21, 2022 1.931 1.931 1.915 1.923 34,709 -0.01(-0.42%)
Apr 20, 2022 1.956 1.956 1.923 1.931 63,931 -0.01(-0.42%)
Apr 19, 2022 1.940 1.956 1.923 1.940 71,239 -0.00(-0.12%)
Apr 18, 2022 1.934 1.942 1.910 1.942 95,603 +0.02(+1.27%)
Apr 14, 2022 1.910 1.930 1.910 1.918 14,053 +0.01(+0.43%)
Apr 13, 2022 1.918 1.933 1.910 1.910 42,866 -0.02(-0.84%)
Apr 12, 2022 1.934 1.942 1.926 1.926 37,564 +0.03(+1.72%)
Apr 11, 2022 1.934 1.934 1.885 1.893 29,811 -0.04(-2.13%)
Apr 08, 2022 1.926 1.958 1.926 1.935 19,991 -0.01(-0.39%)
Apr 07, 2022 1.958 1.966 1.942 1.942 55,935 -0.02(-1.24%)
Apr 06, 2022 1.999 2.005 1.958 1.966 61,273 -0.03(-1.63%)
Apr 05, 2022 2.031 2.031 1.983 1.999 44,970 -0.01(-0.40%)
Apr 04, 2022 1.999 2.007 1.983 2.007 64,436 +0.01(+0.41%)
Apr 01, 2022 1.991 2.007 1.975 1.999 35,639 +0.02(+1.23%)
Mar 31, 2022 1.983 1.988 1.966 1.975 41,280 +0.02(+0.83%)
Mar 30, 2022 1.966 1.991 1.958 1.958 77,772 -0.01(-0.41%)
Mar 29, 2022 1.958 1.983 1.942 1.966 118,030 +0.03(+1.47%)
Mar 28, 2022 1.926 1.950 1.918 1.938 49,620 +0.01(+0.63%)
Mar 25, 2022 1.950 1.950 1.926 1.926 55,878 -0.02(-1.25%)
Mar 24, 2022 1.934 1.958 1.926 1.950 156,817 +0.01(+0.42%)
Mar 23, 2022 1.926 1.958 1.926 1.942 22,759 +0.00(+0.00%)
Mar 22, 2022 1.918 1.950 1.910 1.942 107,963 +0.03(+1.70%)
Mar 21, 2022 1.918 1.950 1.910 1.910 38,943 -0.03(-1.67%)
Mar 18, 2022 1.910 1.942 1.910 1.942 98,843 +0.03(+1.70%)
Mar 17, 2022 1.901 1.910 1.893 1.910 36,582 +0.02(+1.29%)
Mar 16, 2022 1.885 1.902 1.885 1.885 40,130 +0.00(+0.00%)
Mar 15, 2022 1.885 1.887 1.861 1.885 27,771 +0.01(+0.33%)
Mar 14, 2022 1.903 1.903 1.871 1.879 13,174 -0.02(-1.27%)
Mar 11, 2022 1.911 1.919 1.903 1.903 33,584 +0.00(+0.00%)
Mar 10, 2022 1.927 1.927 1.887 1.903 110,325 -0.02(-0.84%)
Mar 09, 2022 1.936 1.936 1.887 1.919 98,095 +0.00(+0.00%)
Mar 08, 2022 1.879 1.919 1.871 1.919 123,166 +0.04(+2.15%)
Mar 07, 2022 1.903 1.919 1.863 1.879 148,131 -0.01(-0.43%)
Mar 04, 2022 1.936 1.936 1.887 1.887 116,331 -0.02(-0.85%)
Mar 03, 2022 1.927 1.927 1.895 1.903 24,163 +0.00(+0.00%)
Mar 02, 2022 1.871 1.919 1.871 1.903 205,807 +0.02(+1.29%)
Mar 01, 2022 1.863 1.887 1.855 1.879 216,081 +0.02(+1.30%)
Feb 28, 2022 1.855 1.871 1.839 1.855 130,451 +0.02(+1.32%)
Feb 25, 2022 1.831 1.847 1.823 1.831 104,300 +0.02(+1.34%)
Feb 24, 2022 1.766 1.815 1.734 1.806 598,022 -0.02(-0.88%)
Feb 23, 2022 1.847 1.847 1.815 1.823 95,123 -0.04(-2.16%)
Feb 22, 2022 1.855 1.863 1.839 1.863 60,908 +0.00(+0.00%)
Feb 18, 2022 1.863 0 -0.04(-2.12%)
Feb 17, 2022 1.879 1.944 1.847 1.903 197,135 +0.01(+0.43%)
Feb 16, 2022 1.815 1.944 1.815 1.895 460,736 +0.09(+4.91%)
Feb 15, 2022 1.806 1.823 1.806 1.806 50,910 -0.00(-0.08%)
Feb 14, 2022 1.792 1.808 1.792 1.808 71,304 +0.00(+0.00%)
Feb 11, 2022 1.840 1.848 1.784 1.808 105,611 -0.03(-1.74%)
Feb 10, 2022 1.872 1.872 1.816 1.840 97,136 -0.02(-0.86%)
Feb 09, 2022 1.864 1.873 1.856 1.856 41,928 +0.00(+0.00%)
Feb 08, 2022 1.864 1.864 1.840 1.856 103,322 +0.02(+0.87%)
Feb 07, 2022 1.840 1.848 1.832 1.840 49,034 +0.00(+0.00%)
Feb 04, 2022 1.864 1.864 1.832 1.840 187,371 -0.02(-0.86%)
Feb 03, 2022 1.872 1.848 1.856 77,012 -0.02(-1.28%)
Feb 02, 2022 1.896 1.896 1.880 1.880 88,866 +0.01(+0.43%)
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.