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 )

1.698 +0.018 (+1.06%)
Streaming Delayed Price Updated: 3:02 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 (%)
May 28, 2010 0.6969 0.7211 0.6942 0.6969 52,061 -0.01(-1.89%)
May 27, 2010 0.6915 0.7211 0.6888 0.7103 202,456 +0.03(+3.73%)
May 26, 2010 0.7534 0.7534 0.6807 0.6848 368,437 -0.01(-2.12%)
May 25, 2010 0.6727 0.6996 0.6646 0.6996 427,345 +0.02(+3.17%)
May 24, 2010 0.6700 0.6861 0.6700 0.6780 240,052 +0.01(+1.20%)
May 21, 2010 0.6592 0.6996 0.6350 0.6700 750,772 +0.00(+0.00%)
May 20, 2010 0.6727 0.6888 0.6619 0.6700 457,460 -0.03(-4.96%)
May 19, 2010 0.7076 0.7184 0.6915 0.7050 166,959 -0.00(-0.38%)
May 18, 2010 0.7130 0.7238 0.7076 0.7076 141,879 -0.00(-0.47%)
May 17, 2010 0.7184 0.7187 0.7050 0.7110 88,480 -0.00(-0.66%)
May 14, 2010 0.7157 0.7345 0.7050 0.7157 206,462 -0.02(-2.56%)
May 13, 2010 0.7345 0.7561 0.7211 0.7345 390,618 -0.01(-1.80%)
May 12, 2010 0.7480 0.7480 0.7292 0.7480 113,652 +0.00(+0.00%)
May 11, 2010 0.7399 0.7504 0.7399 0.7480 257,669 +0.00(+0.40%)
May 10, 2010 0.7317 0.7450 0.7157 0.7450 294,700 +0.05(+6.49%)
May 07, 2010 0.6729 0.7317 0.6729 0.6996 510,057 +0.01(+0.77%)
May 06, 2010 0.7557 0.7557 0.6676 0.6943 1,101,690 -0.05(-7.15%)
May 05, 2010 0.7584 0.7584 0.7477 0.7477 246,516 -0.02(-2.10%)
May 04, 2010 0.7664 0.7717 0.7584 0.7637 108,777 -0.01(-0.69%)
May 03, 2010 0.7637 0.7717 0.7611 0.7691 249,340 +0.00(+0.00%)
Apr 30, 2010 0.7664 0.7691 0.7611 0.7691 78,729 +0.01(+1.39%)
Apr 29, 2010 0.7557 0.7691 0.7531 0.7585 205,099 +0.00(+0.01%)
Apr 28, 2010 0.7637 0.7637 0.7557 0.7584 84,155 -0.00(-0.35%)
Apr 27, 2010 0.7557 0.7637 0.7531 0.7611 192,105 +0.01(+0.71%)
Apr 26, 2010 0.7557 0.7611 0.7504 0.7557 200,250 -0.01(-0.70%)
Apr 23, 2010 0.7424 0.7611 0.7424 0.7611 108,616 +0.02(+2.15%)
Apr 22, 2010 0.7477 0.7557 0.7424 0.7450 143,573 -0.01(-0.71%)
Apr 21, 2010 0.7531 0.7584 0.7504 0.7504 68,135 -0.01(-1.06%)
Apr 20, 2010 0.7557 0.7584 0.7531 0.7584 183,631 +0.00(+0.00%)
Apr 19, 2010 0.7531 0.7584 0.7344 0.7584 158,593 +0.01(+1.42%)
Apr 16, 2010 0.7477 0.7530 0.7424 0.7477 81,261 -0.01(-0.71%)
Apr 15, 2010 0.7584 0.7637 0.7450 0.7531 140,506 -0.01(-1.05%)
Apr 14, 2010 0.7557 0.7611 0.7531 0.7611 158,166 +0.00(+0.35%)
Apr 13, 2010 0.7531 0.7584 0.7477 0.7584 76,786 +0.01(+1.07%)
Apr 12, 2010 0.7317 0.7584 0.7317 0.7504 349,239 -0.00(-0.32%)
Apr 09, 2010 0.7581 0.7607 0.7448 0.7528 271,721 -0.01(-0.70%)
Apr 08, 2010 0.7422 0.7634 0.7422 0.7581 282,001 +0.01(+1.20%)
Apr 07, 2010 0.7475 0.7554 0.7456 0.7491 101,752 -0.00(-0.49%)
Apr 06, 2010 0.7369 0.7528 0.7369 0.7528 170,316 +0.01(+1.79%)
Apr 05, 2010 0.7501 0.7607 0.7342 0.7395 158,062 -0.02(-2.11%)
Apr 01, 2010 0.7342 0.7554 0.7554 0.7554 182,218 +0.01(+1.79%)
Mar 31, 2010 0.7395 0.7422 0.7316 0.7422 208,480 +0.00(+0.39%)
Mar 30, 2010 0.7369 0.7395 0.7289 0.7393 359,914 +0.01(+0.69%)
Mar 29, 2010 0.7422 0.7422 0.7342 0.7342 557,370 +0.00(+0.29%)
Mar 26, 2010 0.7342 0.7342 0.7316 0.7321 395,339 +0.00(+0.07%)
Mar 25, 2010 0.7316 0.7342 0.7316 0.7316 313,099 -0.00(-0.36%)
Mar 24, 2010 0.7316 0.7342 0.7289 0.7342 128,718 +0.00(+0.04%)
Mar 23, 2010 0.7316 0.7369 0.7289 0.7340 243,641 -0.00(-0.04%)
Mar 22, 2010 0.7236 0.7342 0.7236 0.7342 42,098 +0.01(+1.47%)
Mar 19, 2010 0.7263 0.7289 0.7236 0.7236 52,941 -0.00(-0.37%)
Mar 18, 2010 0.7210 0.7263 0.7210 0.7263 164,906 +0.01(+1.11%)
Mar 17, 2010 0.7183 0.7263 0.7157 0.7183 130,329 +0.00(+0.37%)
Mar 16, 2010 0.7236 0.7395 0.7157 0.7157 600,126 -0.01(-1.46%)
Mar 15, 2010 0.7263 0.7263 0.7263 0.7263 170,497 +0.00(+0.00%)
Mar 12, 2010 0.7183 0.7263 0.7183 0.7263 70,510 +0.01(+0.74%)
Mar 11, 2010 0.7183 0.7278 0.7183 0.7210 83,609 -0.00(-0.37%)
Mar 10, 2010 0.7316 0.7316 0.7236 0.7236 156,644 -0.01(-1.09%)
Mar 09, 2010 0.7104 0.7316 0.7104 0.7316 283,529 +0.02(+2.64%)
Mar 08, 2010 0.7075 0.7207 0.7049 0.7128 379,959 +0.02(+2.66%)
Mar 05, 2010 0.7128 0.7233 0.6944 0.6944 193,979 -0.02(-2.22%)
Mar 04, 2010 0.7180 0.7233 0.7075 0.7101 251,954 -0.01(-0.74%)
Mar 03, 2010 0.7259 0.7259 0.7154 0.7154 124,427 -0.00(-0.37%)
Mar 02, 2010 0.7128 0.7233 0.7101 0.7180 155,479 +0.01(+1.87%)
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.