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 )

1.685 +0.005 (+0.30%)
Streaming Delayed Price Updated: 9:53 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 (%)
Jul 31, 2008 0.7040 0.7092 0.6963 0.6989 78,215 -0.00(-0.37%)
Jul 30, 2008 0.7040 0.7040 0.6911 0.7014 59,002 +0.01(+1.12%)
Jul 29, 2008 0.6937 0.6989 0.6937 0.6937 251,622 +0.00(+0.37%)
Jul 28, 2008 0.7170 0.7170 0.6859 0.6911 134,490 -0.02(-3.26%)
Jul 25, 2008 0.7014 0.7170 0.6937 0.7144 103,386 +0.01(+1.10%)
Jul 24, 2008 0.7170 0.7196 0.7014 0.7066 79,200 -0.00(-0.37%)
Jul 23, 2008 0.7014 0.7196 0.7014 0.7092 70,450 +0.01(+1.11%)
Jul 22, 2008 0.7118 0.7118 0.6989 0.7014 19,104 -0.00(-0.37%)
Jul 21, 2008 0.7040 0.7196 0.6963 0.7040 41,891 +0.01(+1.49%)
Jul 18, 2008 0.6963 0.7014 0.6885 0.6937 85,293 +0.01(+0.75%)
Jul 17, 2008 0.6859 0.7118 0.6859 0.6885 44,275 +0.00(+0.38%)
Jul 16, 2008 0.7014 0.7014 0.6678 0.6859 136,519 +0.00(+0.00%)
Jul 15, 2008 0.6885 0.7066 0.6626 0.6859 270,055 -0.01(-0.75%)
Jul 14, 2008 0.7222 0.7299 0.6911 0.6911 149,902 -0.03(-4.30%)
Jul 11, 2008 0.7247 0.7351 0.7222 0.7222 66,764 -0.01(-1.41%)
Jul 10, 2008 0.7351 0.7377 0.7247 0.7325 91,447 +0.01(+0.71%)
Jul 09, 2008 0.7403 0.7403 0.7273 0.7273 86,019 -0.01(-1.06%)
Jul 08, 2008 0.7351 0.7454 0.7273 0.7351 45,438 +0.00(+0.00%)
Jul 07, 2008 0.7429 0.7480 0.7351 0.7351 119,801 -0.01(-0.70%)
Jul 04, 2008 0.7532 0.7532 0.7403 0.7403 43,359 +0.00(+0.00%)
Jul 03, 2008 0.7532 0.7532 0.7403 0.7403 43,359 -0.00(-0.35%)
Jul 02, 2008 0.7558 0.7558 0.7403 0.7429 57,882 +0.00(+0.00%)
Jul 01, 2008 0.7403 0.7558 0.7377 0.7429 268,347 +0.00(+0.35%)
Jun 30, 2008 0.7636 0.7636 0.7403 0.7403 198,732 -0.01(-1.04%)
Jun 27, 2008 0.7687 0.7687 0.7480 0.7480 104,784 -0.02(-2.36%)
Jun 26, 2008 0.7662 0.7765 0.7532 0.7662 127,107 -0.01(-1.33%)
Jun 25, 2008 0.7584 0.7765 0.7558 0.7765 125,345 +0.02(+2.39%)
Jun 24, 2008 0.7584 0.7687 0.7558 0.7584 84,609 -0.00(-0.00%)
Jun 23, 2008 0.7713 0.7765 0.7584 0.7584 135,711 -0.01(-0.68%)
Jun 20, 2008 0.7739 0.7817 0.7636 0.7636 102,369 -0.01(-1.01%)
Jun 19, 2008 0.7765 0.7920 0.7713 0.7713 84,176 -0.01(-1.32%)
Jun 18, 2008 0.7843 0.7920 0.7817 0.7817 27,044 -0.01(-0.66%)
Jun 17, 2008 0.7894 0.8076 0.7817 0.7869 83,976 -0.00(-0.32%)
Jun 16, 2008 0.7765 0.7972 0.7713 0.7894 166,209 +0.01(+1.33%)
Jun 13, 2008 0.7894 0.7894 0.7739 0.7791 107,693 -0.01(-1.31%)
Jun 12, 2008 0.7843 0.7946 0.7817 0.7894 118,152 +0.00(+0.33%)
Jun 11, 2008 0.7920 0.7972 0.7869 0.7869 108,883 -0.02(-2.25%)
Jun 10, 2008 0.8024 0.8102 0.7946 0.8050 96,841 +0.01(+1.30%)
Jun 09, 2008 0.7998 0.8127 0.7894 0.7946 186,844 -0.01(-0.65%)
Jun 06, 2008 0.8076 0.8102 0.7998 0.7998 128,645 +0.00(+0.00%)
Jun 05, 2008 0.8024 0.8127 0.7972 0.7998 54,953 -0.00(-0.32%)
Jun 04, 2008 0.8024 0.8153 0.8024 0.8024 74,846 -0.01(-0.96%)
Jun 03, 2008 0.8127 0.8153 0.8076 0.8102 85,911 +0.00(+0.32%)
Jun 02, 2008 0.8050 0.8127 0.7972 0.8076 278,574 -0.01(-0.64%)
May 30, 2008 0.8127 0.8127 0.8024 0.8127 60,436 +0.01(+0.64%)
May 29, 2008 0.7972 0.8127 0.7972 0.8076 83,628 +0.01(+0.97%)
May 28, 2008 0.8127 0.8127 0.7972 0.7998 76,399 +0.00(+0.32%)
May 27, 2008 0.8050 0.8102 0.7946 0.7972 96,621 -0.00(-0.32%)
May 26, 2008 0.8102 0.8102 0.7869 0.7998 0 +0.00(+0.00%)
May 23, 2008 0.8102 0.8102 0.7869 0.7998 70,554 -0.01(-1.28%)
May 22, 2008 0.8024 0.8102 0.7920 0.8102 98,796 +0.00(+0.32%)
May 21, 2008 0.8076 0.8153 0.8069 0.8076 67,382 +0.01(+0.97%)
May 20, 2008 0.7998 0.8026 0.7946 0.7998 101,709 -0.01(-1.28%)
May 19, 2008 0.8055 0.8169 0.7791 0.8102 62,908 +0.00(+0.00%)
May 16, 2008 0.8050 0.8127 0.8024 0.8102 44,058 +0.00(+0.00%)
May 15, 2008 0.7972 0.8153 0.7972 0.8102 36,857 +0.01(+0.97%)
May 14, 2008 0.8076 0.8153 0.7998 0.8024 266,153 -0.01(-0.64%)
May 13, 2008 0.8179 0.8205 0.8076 0.8076 46,562 -0.02(-2.19%)
May 12, 2008 0.8309 0.8335 0.8153 0.8257 108,223 +0.00(+0.00%)
May 09, 2008 0.8283 0.8309 0.8179 0.8257 38,650 -0.01(-0.62%)
May 08, 2008 0.8309 0.8335 0.8231 0.8309 81,947 +0.02(+1.90%)
May 07, 2008 0.8231 0.8360 0.8153 0.8153 120,883 -0.01(-0.63%)
May 06, 2008 0.8102 0.8205 0.7998 0.8205 182,834 +0.01(+1.60%)
May 05, 2008 0.8153 0.8231 0.8050 0.8076 82,762 -0.01(-0.64%)
May 02, 2008 0.8153 0.8219 0.8050 0.8127 108,481 -0.00(-0.32%)
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.