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 (%)
Jul 30, 2021 2.488 2.549 2.488 2.534 48,563 +0.02(+0.61%)
Jul 29, 2021 2.549 2.557 2.504 2.519 104,383 -0.03(-1.20%)
Jul 28, 2021 2.549 2.565 2.527 2.549 33,807 +0.02(+0.91%)
Jul 27, 2021 2.549 2.557 2.519 2.527 62,996 -0.02(-0.60%)
Jul 26, 2021 2.527 2.549 2.504 2.542 92,394 +0.00(+0.00%)
Jul 23, 2021 2.519 2.542 2.502 2.542 47,056 +0.02(+0.91%)
Jul 22, 2021 2.519 2.519 2.473 2.519 55,859 +0.02(+0.61%)
Jul 21, 2021 2.450 2.521 2.444 2.504 43,801 +0.07(+2.82%)
Jul 20, 2021 2.351 2.473 2.351 2.435 78,883 +0.06(+2.57%)
Jul 19, 2021 2.366 2.397 2.328 2.374 92,755 -0.01(-0.32%)
Jul 16, 2021 2.336 2.389 2.325 2.382 115,819 +0.05(+1.96%)
Jul 15, 2021 2.466 2.466 2.282 2.336 530,027 -0.13(-5.26%)
Jul 14, 2021 2.481 2.511 2.427 2.466 93,913 -0.02(-0.62%)
Jul 13, 2021 2.511 2.534 2.466 2.481 160,887 -0.05(-1.83%)
Jul 12, 2021 2.497 2.527 2.451 2.527 104,064 +0.05(+1.83%)
Jul 09, 2021 2.444 2.482 2.421 2.482 60,895 +0.06(+2.51%)
Jul 08, 2021 2.436 2.444 2.216 2.421 263,482 -0.10(-3.92%)
Jul 07, 2021 2.580 2.580 2.466 2.519 163,024 -0.02(-0.60%)
Jul 06, 2021 2.557 2.580 2.489 2.535 425,968 -0.02(-0.60%)
Jul 02, 2021 2.542 2.557 2.535 2.550 77,961 +0.00(+0.00%)
Jul 01, 2021 2.542 2.550 2.512 2.550 121,367 +0.01(+0.30%)
Jun 30, 2021 2.504 2.542 2.497 2.542 177,853 +0.05(+1.82%)
Jun 29, 2021 2.489 2.512 2.477 2.497 70,002 +0.02(+0.92%)
Jun 28, 2021 2.436 2.474 2.428 2.474 81,288 +0.05(+1.87%)
Jun 25, 2021 2.428 2.436 2.413 2.428 65,470 -0.01(-0.31%)
Jun 24, 2021 2.406 2.436 2.398 2.436 145,299 +0.03(+1.26%)
Jun 23, 2021 2.406 2.413 2.398 2.406 180,644 -0.01(-0.31%)
Jun 22, 2021 2.398 2.428 2.383 2.413 224,464 +0.02(+0.95%)
Jun 21, 2021 2.375 2.398 2.360 2.390 95,373 +0.02(+0.64%)
Jun 18, 2021 2.360 2.383 2.330 2.375 114,379 +0.02(+0.97%)
Jun 17, 2021 2.315 2.360 2.315 2.353 73,977 +0.02(+0.65%)
Jun 16, 2021 2.390 2.390 2.299 2.337 191,995 -0.07(-2.84%)
Jun 15, 2021 2.330 2.444 2.315 2.406 167,585 +0.09(+3.91%)
Jun 14, 2021 2.270 2.315 2.262 2.315 101,702 +0.05(+1.99%)
Jun 11, 2021 2.262 2.285 2.262 2.270 55,662 +0.00(+0.00%)
Jun 10, 2021 2.285 2.285 2.248 2.270 107,696 -0.00(-0.17%)
Jun 09, 2021 2.262 2.283 2.256 2.274 90,779 +0.01(+0.50%)
Jun 08, 2021 2.270 2.270 2.250 2.262 137,000 -0.01(-0.33%)
Jun 07, 2021 2.262 2.270 2.255 2.270 109,824 +0.01(+0.33%)
Jun 04, 2021 2.247 2.262 2.224 2.262 106,241 +0.02(+1.01%)
Jun 03, 2021 2.225 2.240 2.217 2.240 71,551 +0.02(+0.68%)
Jun 02, 2021 2.194 2.247 2.182 2.225 194,292 +0.06(+2.79%)
Jun 01, 2021 2.172 2.187 2.134 2.164 112,904 +0.02(+0.70%)
May 28, 2021 2.119 2.164 2.116 2.149 163,259 +0.02(+1.06%)
May 27, 2021 2.127 2.142 2.119 2.127 92,625 +0.00(+0.00%)
May 26, 2021 2.119 2.127 2.119 2.127 60,347 +0.02(+1.08%)
May 25, 2021 2.127 2.127 2.104 2.104 96,245 -0.02(-0.71%)
May 24, 2021 2.119 2.127 2.109 2.119 38,134 +0.01(+0.36%)
May 21, 2021 2.127 2.127 2.111 2.111 77,505 -0.01(-0.36%)
May 20, 2021 2.111 2.127 2.111 2.119 48,964 -0.01(-0.35%)
May 19, 2021 2.111 2.127 2.111 2.127 35,760 +0.01(+0.36%)
May 18, 2021 2.104 2.127 2.096 2.119 89,034 +0.01(+0.34%)
May 17, 2021 2.112 2.112 2.082 2.112 117,649 +0.02(+1.07%)
May 14, 2021 2.112 2.112 2.074 2.089 211,664 -0.02(-1.06%)
May 13, 2021 2.045 2.112 2.045 2.112 63,884 +0.07(+3.68%)
May 12, 2021 2.060 2.082 2.037 2.037 123,226 -0.04(-2.16%)
May 11, 2021 2.089 2.112 2.060 2.082 106,753 -0.01(-0.36%)
May 10, 2021 2.104 2.112 2.089 2.089 86,629 -0.02(-1.06%)
May 07, 2021 2.112 2.112 2.104 2.112 99,567 +0.00(+0.00%)
May 06, 2021 2.112 2.112 2.097 2.112 71,292 +0.00(+0.00%)
May 05, 2021 2.084 2.112 2.082 2.112 136,782 +0.04(+1.80%)
May 04, 2021 2.052 2.074 2.052 2.074 72,587 +0.02(+1.10%)
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.