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 )

1.691 +0.011 (+0.64%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2016 1.154 1.169 1.150 1.159 91,229 +0.01(+0.82%)
Jun 29, 2016 1.145 1.164 1.131 1.150 136,266 +0.00(+0.41%)
Jun 28, 2016 1.136 1.145 1.136 1.145 70,436 +0.01(+0.83%)
Jun 27, 2016 1.126 1.150 1.126 1.136 76,490 -0.01(-1.23%)
Jun 24, 2016 1.140 1.173 1.140 1.150 203,684 -0.01(-1.21%)
Jun 23, 2016 1.169 1.169 1.157 1.164 419,254 +0.00(+0.40%)
Jun 22, 2016 1.164 1.173 1.159 1.159 388,231 -0.01(-0.80%)
Jun 21, 2016 1.164 1.173 1.164 1.169 386,533 -0.00(-0.00%)
Jun 20, 2016 1.150 1.171 1.150 1.169 134,417 +0.01(+0.81%)
Jun 17, 2016 1.150 1.159 1.149 1.159 36,660 +0.01(+0.81%)
Jun 16, 2016 1.140 1.150 1.140 1.150 441,431 -0.01(-0.47%)
Jun 15, 2016 1.154 1.169 1.145 1.155 117,349 +0.00(+0.41%)
Jun 14, 2016 1.173 1.173 1.126 1.151 155,167 -0.02(-1.49%)
Jun 13, 2016 1.182 1.182 1.163 1.168 84,237 -0.01(-1.18%)
Jun 10, 2016 1.168 1.182 1.168 1.182 46,365 +0.00(+0.39%)
Jun 09, 2016 1.177 1.182 1.173 1.177 27,706 +0.00(+0.00%)
Jun 08, 2016 1.173 1.177 1.159 1.177 39,294 +0.01(+0.80%)
Jun 07, 2016 1.182 1.182 1.149 1.168 170,120 -0.01(-0.79%)
Jun 06, 2016 1.163 1.182 1.155 1.177 56,292 +0.02(+1.61%)
Jun 03, 2016 1.159 1.159 1.149 1.159 14,622 +0.00(+0.00%)
Jun 02, 2016 1.163 1.173 1.149 1.159 47,371 +0.00(+0.00%)
Jun 01, 2016 1.154 1.159 1.154 1.159 94,144 +0.00(+0.00%)
May 31, 2016 1.163 1.163 1.154 1.159 52,129 +0.00(+0.00%)
May 27, 2016 1.145 1.159 1.159 1.159 48,570 +0.01(+1.22%)
May 26, 2016 1.145 1.146 1.140 1.145 35,679 -0.00(-0.00%)
May 25, 2016 1.140 1.145 1.140 1.145 75,486 +0.00(+0.41%)
May 24, 2016 1.135 1.140 1.134 1.140 35,056 +0.00(+0.00%)
May 23, 2016 1.135 1.140 1.134 1.140 54,235 +0.00(+0.41%)
May 20, 2016 1.131 1.135 1.131 1.135 18,579 +0.01(+0.83%)
May 19, 2016 1.112 1.135 1.112 1.126 112,509 -0.01(-0.82%)
May 18, 2016 1.140 1.145 1.135 1.135 83,111 -0.00(-0.07%)
May 17, 2016 1.149 1.149 1.136 1.136 96,265 -0.01(-0.70%)
May 16, 2016 1.130 1.149 1.126 1.144 48,079 +0.01(+1.22%)
May 13, 2016 1.130 1.149 1.130 1.130 109,380 +0.00(+0.00%)
May 12, 2016 1.130 1.135 1.130 1.130 81,204 -0.00(-0.41%)
May 11, 2016 1.140 1.140 1.130 1.135 128,765 +0.00(+0.00%)
May 10, 2016 1.130 1.135 1.126 1.135 51,803 +0.01(+0.76%)
May 09, 2016 1.130 1.130 1.126 1.126 20,613 -0.00(-0.35%)
May 06, 2016 1.130 1.140 1.120 1.130 63,391 +0.00(+0.00%)
May 05, 2016 1.135 1.135 1.126 1.130 129,938 +0.00(+0.00%)
May 04, 2016 1.126 1.130 1.126 1.130 100,996 +0.00(+0.41%)
May 03, 2016 1.121 1.130 1.107 1.126 170,907 +0.00(+0.41%)
May 02, 2016 1.130 1.135 1.098 1.121 165,475 -0.00(-0.41%)
Apr 29, 2016 1.135 1.135 1.126 1.126 82,030 -0.00(-0.36%)
Apr 28, 2016 1.126 1.130 1.125 1.130 71,166 +0.01(+0.78%)
Apr 27, 2016 1.121 1.130 1.112 1.121 70,782 +0.00(+0.00%)
Apr 26, 2016 1.121 1.121 1.098 1.121 31,224 +0.00(+0.41%)
Apr 25, 2016 1.107 1.116 1.107 1.116 41,654 +0.00(+0.00%)
Apr 22, 2016 1.121 1.121 1.107 1.116 144,476 +0.00(+0.24%)
Apr 21, 2016 1.121 1.126 1.113 1.114 115,246 -0.00(-0.25%)
Apr 20, 2016 1.098 1.116 1.098 1.116 118,272 +0.00(+0.42%)
Apr 19, 2016 1.116 1.116 1.108 1.112 61,726 +0.00(+0.44%)
Apr 18, 2016 1.102 1.111 1.098 1.107 55,025 +0.01(+0.46%)
Apr 15, 2016 1.102 1.102 1.093 1.102 87,508 -0.00(-0.04%)
Apr 14, 2016 1.102 1.102 1.098 1.102 35,406 +0.00(+0.00%)
Apr 13, 2016 1.111 1.111 1.098 1.102 94,946 +0.00(+0.00%)
Apr 12, 2016 1.093 1.104 1.088 1.102 269,550 +0.01(+1.26%)
Apr 11, 2016 1.075 1.089 1.075 1.089 6,508 +0.01(+1.28%)
Apr 08, 2016 1.070 1.084 1.070 1.075 202,968 +0.00(+0.43%)
Apr 07, 2016 1.070 1.116 1.070 1.070 502,031 +0.00(+0.00%)
Apr 06, 2016 1.075 1.084 1.066 1.070 249,205 +0.00(+0.43%)
Apr 05, 2016 1.066 1.075 1.065 1.066 260,121 -0.00(-0.43%)
Apr 04, 2016 1.066 1.070 1.061 1.070 106,881 -0.00(-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.