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 (+0.59%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Jun 30, 2010 0.7269 0.7351 0.7269 0.7351 85,289 +0.01(+1.12%)
Jun 29, 2010 0.7296 0.7405 0.7269 0.7269 269,853 -0.01(-1.83%)
Jun 25, 2010 0.7405 0.7568 0.7351 0.7405 128,026 +0.01(+0.89%)
Jun 24, 2010 0.7269 0.7367 0.7269 0.7340 34,932 +0.00(+0.59%)
Jun 23, 2010 0.7432 0.7513 0.7215 0.7296 177,768 -0.01(-1.47%)
Jun 22, 2010 0.7486 0.7486 0.7378 0.7405 87,630 -0.01(-1.44%)
Jun 21, 2010 0.7459 0.7568 0.7378 0.7513 167,342 +0.01(+0.73%)
Jun 18, 2010 0.7459 0.7459 0.7296 0.7459 170,472 +0.01(+1.85%)
Jun 17, 2010 0.7254 0.7405 0.7254 0.7323 167,818 +0.01(+0.75%)
Jun 16, 2010 0.7242 0.7351 0.7134 0.7269 294,484 +0.01(+1.13%)
Jun 15, 2010 0.7134 0.7188 0.7079 0.7188 158,918 +0.01(+1.15%)
Jun 14, 2010 0.7106 0.7161 0.7079 0.7106 147,257 -0.00(-0.68%)
Jun 11, 2010 0.7161 0.7161 0.6998 0.7155 135,846 -0.01(-0.83%)
Jun 10, 2010 0.7134 0.7215 0.7134 0.7215 149,148 +0.01(+1.92%)
Jun 09, 2010 0.7134 0.7134 0.7025 0.7079 22,120 -0.01(-1.14%)
Jun 08, 2010 0.6998 0.7161 0.6971 0.7161 181,197 +0.01(+1.58%)
Jun 07, 2010 0.7023 0.7103 0.6996 0.7050 151,706 +0.01(+0.77%)
Jun 04, 2010 0.6996 0.7103 0.6780 0.6996 148,123 +0.01(+1.96%)
Jun 03, 2010 0.7076 0.7103 0.6807 0.6861 182,802 -0.01(-1.16%)
Jun 02, 2010 0.6888 0.7076 0.6888 0.6942 134,911 +0.00(+0.00%)
Jun 01, 2010 0.6861 0.7109 0.6861 0.6942 292,720 -0.00(-0.39%)
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%)
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.