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, 2022 1.566 1.583 1.558 1.566 103,694 -0.01(-0.52%)
Jun 29, 2022 1.591 1.591 1.558 1.575 109,636 -0.02(-1.04%)
Jun 28, 2022 1.608 1.616 1.591 1.591 45,349 -0.01(-0.52%)
Jun 27, 2022 1.608 1.616 1.591 1.599 100,952 +0.00(+0.00%)
Jun 24, 2022 1.599 1.623 1.599 1.599 67,360 -0.01(-0.51%)
Jun 23, 2022 1.591 1.616 1.591 1.608 24,731 +0.01(+0.52%)
Jun 22, 2022 1.591 1.608 1.591 1.599 15,299 +0.00(+0.00%)
Jun 21, 2022 1.608 1.624 1.599 1.599 52,660 +0.00(+0.00%)
Jun 17, 2022 1.599 1.608 1.591 1.599 71,711 +0.01(+0.52%)
Jun 16, 2022 1.632 1.632 1.583 1.591 92,899 -0.06(-3.50%)
Jun 15, 2022 1.641 1.665 1.632 1.649 34,736 +0.03(+2.04%)
Jun 14, 2022 1.624 1.641 1.608 1.616 65,508 -0.01(-0.73%)
Jun 13, 2022 1.669 1.677 1.619 1.628 114,558 -0.06(-3.40%)
Jun 10, 2022 1.677 1.710 1.669 1.685 60,654 -0.02(-1.44%)
Jun 09, 2022 1.767 1.767 1.710 1.710 33,153 -0.03(-1.88%)
Jun 08, 2022 1.759 1.759 1.726 1.742 72,651 -0.02(-0.93%)
Jun 07, 2022 1.759 1.767 1.750 1.759 48,867 +0.00(+0.00%)
Jun 06, 2022 1.750 1.775 1.750 1.759 86,580 -0.01(-0.46%)
Jun 03, 2022 1.791 1.791 1.750 1.767 87,691 -0.02(-1.37%)
Jun 02, 2022 1.832 1.832 1.767 1.791 85,324 +0.02(+1.39%)
Jun 01, 2022 1.759 1.783 1.755 1.767 37,717 +0.01(+0.47%)
May 31, 2022 1.865 1.865 1.750 1.759 101,328 -0.04(-2.27%)
May 27, 2022 1.775 1.812 1.775 1.799 50,737 +0.01(+0.46%)
May 26, 2022 1.816 1.832 1.767 1.791 33,711 +0.05(+2.82%)
May 25, 2022 1.693 1.742 1.693 1.742 38,404 +0.04(+2.40%)
May 24, 2022 1.685 1.718 1.685 1.701 28,792 +0.00(+0.00%)
May 23, 2022 1.677 1.718 1.670 1.701 103,499 -0.01(-0.48%)
May 20, 2022 1.718 1.734 1.701 1.710 79,418 -0.00(-0.24%)
May 19, 2022 1.710 1.726 1.693 1.714 42,889 +0.00(+0.24%)
May 18, 2022 1.718 1.718 1.701 1.710 21,567 -0.02(-1.42%)
May 17, 2022 1.718 1.734 1.710 1.734 22,896 +0.01(+0.79%)
May 16, 2022 1.704 1.737 1.704 1.721 75,536 +0.01(+0.47%)
May 13, 2022 1.704 1.729 1.704 1.712 46,880 +0.00(+0.00%)
May 12, 2022 1.737 1.745 1.704 1.712 68,819 -0.02(-1.40%)
May 11, 2022 1.729 1.745 1.725 1.737 32,818 +0.01(+0.47%)
May 10, 2022 1.729 1.737 1.712 1.729 21,678 +0.02(+0.95%)
May 09, 2022 1.753 1.761 1.712 1.712 200,418 -0.05(-2.76%)
May 06, 2022 1.794 1.802 1.753 1.761 44,687 -0.03(-1.59%)
May 05, 2022 1.818 1.832 1.773 1.790 66,253 -0.06(-3.29%)
May 04, 2022 1.826 1.850 1.826 1.850 40,528 +0.01(+0.45%)
May 03, 2022 1.810 1.843 1.810 1.842 10,201 +0.01(+0.44%)
May 02, 2022 1.859 1.859 1.794 1.834 154,448 -0.02(-1.31%)
Apr 29, 2022 1.891 1.891 1.850 1.859 63,030 -0.01(-0.44%)
Apr 28, 2022 1.875 1.875 1.834 1.867 31,135 +0.01(+0.49%)
Apr 27, 2022 1.907 1.907 1.834 1.857 73,320 -0.00(-0.06%)
Apr 26, 2022 1.899 1.899 1.859 1.859 44,472 -0.03(-1.72%)
Apr 25, 2022 1.907 1.907 1.883 1.891 76,675 -0.02(-0.85%)
Apr 22, 2022 1.907 1.915 1.899 1.907 37,335 +0.00(+0.00%)
Apr 21, 2022 1.915 1.915 1.899 1.907 35,002 -0.01(-0.42%)
Apr 20, 2022 1.940 1.940 1.907 1.915 64,470 -0.01(-0.42%)
Apr 19, 2022 1.923 1.940 1.907 1.923 71,840 -0.00(-0.12%)
Apr 18, 2022 1.918 1.926 1.894 1.926 96,410 +0.02(+1.27%)
Apr 14, 2022 1.894 1.914 1.894 1.902 14,172 +0.01(+0.43%)
Apr 13, 2022 1.902 1.917 1.894 1.894 43,228 -0.02(-0.84%)
Apr 12, 2022 1.918 1.926 1.910 1.910 37,880 +0.03(+1.72%)
Apr 11, 2022 1.918 1.918 1.869 1.877 30,062 -0.04(-2.13%)
Apr 08, 2022 1.910 1.942 1.910 1.918 20,160 -0.01(-0.39%)
Apr 07, 2022 1.942 1.950 1.926 1.926 56,406 -0.02(-1.24%)
Apr 06, 2022 1.982 1.988 1.942 1.950 61,790 -0.03(-1.63%)
Apr 05, 2022 2.014 2.014 1.967 1.982 45,349 -0.01(-0.40%)
Apr 04, 2022 1.982 1.990 1.966 1.990 64,979 +0.01(+0.41%)
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.