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 (%)
Aug 30, 2002 0.7610 0.7636 0.7506 0.7636 62,201 +0.01(+1.03%)
Aug 29, 2002 0.7532 0.7558 0.7429 0.7558 59,110 +0.00(+0.34%)
Aug 28, 2002 0.7403 0.7532 0.7351 0.7532 11,319,922 +0.01(+0.69%)
Aug 27, 2002 0.7558 0.7584 0.7454 0.7480 169,992 +0.01(+0.70%)
Aug 26, 2002 0.7610 0.7610 0.7429 0.7429 108,949 -0.02(-2.71%)
Aug 23, 2002 0.7532 0.7636 0.7403 0.7636 197,036 +0.01(+1.37%)
Aug 22, 2002 0.7429 0.7584 0.7429 0.7532 196,263 +0.01(+1.04%)
Aug 21, 2002 0.7247 0.7454 0.7196 0.7454 214,808 +0.01(+1.77%)
Aug 20, 2002 0.7196 0.7351 0.7196 0.7325 154,924 +0.00(+0.35%)
Aug 16, 2002 0.7144 0.7299 0.7144 0.7299 98,131 +0.02(+2.17%)
Aug 15, 2002 0.7247 0.7325 0.7144 0.7144 122,857 -0.01(-1.43%)
Aug 14, 2002 0.7118 0.7273 0.7118 0.7247 63,747 -0.01(-1.41%)
Aug 13, 2002 0.7325 0.7351 0.7170 0.7351 132,130 +0.00(+0.35%)
Aug 12, 2002 0.7196 0.7377 0.7092 0.7325 101,995 +0.02(+2.54%)
Aug 07, 2002 0.7118 0.7170 0.6989 0.7144 76,110 -0.01(-1.08%)
Aug 06, 2002 0.7196 0.7222 0.7066 0.7222 40,566 +0.01(+1.45%)
Aug 05, 2002 0.7325 0.7325 0.6937 0.7118 131,357 -0.03(-4.51%)
Aug 02, 2002 0.7454 0.7454 0.7247 0.7454 96,972 -0.01(-0.69%)
Aug 01, 2002 0.7662 0.7662 0.7377 0.7506 42,884 -0.01(-1.69%)
Jul 31, 2002 0.7532 0.7636 0.7247 0.7636 135,607 +0.01(+1.72%)
Jul 30, 2002 0.7351 0.7558 0.7273 0.7506 98,131 +0.02(+2.11%)
Jul 29, 2002 0.7222 0.7351 0.7066 0.7351 158,015 +0.02(+2.16%)
Jul 26, 2002 0.6859 0.7196 0.6859 0.7196 190,081 +0.03(+3.73%)
Jul 25, 2002 0.6833 0.7040 0.6704 0.6937 261,555 +0.02(+2.29%)
Jul 24, 2002 0.6963 0.6963 0.6419 0.6782 475,204 -0.03(-3.68%)
Jul 23, 2002 0.7480 0.7480 0.6911 0.7040 304,440 -0.03(-3.89%)
Jul 22, 2002 0.7506 0.7506 0.7247 0.7325 201,672 -0.02(-3.08%)
Jul 19, 2002 0.7636 0.7662 0.7558 0.7558 98,518 -0.01(-1.35%)
Jul 17, 2002 0.7687 0.7843 0.7636 0.7662 274,691 +0.00(+0.00%)
Jul 12, 2002 0.7610 0.7713 0.7610 0.7662 119,767 -0.01(-1.00%)
Jul 11, 2002 0.7713 0.7739 0.7584 0.7739 121,312 +0.01(+0.67%)
Jul 10, 2002 0.7610 0.7713 0.7610 0.7687 180,036 +0.01(+1.02%)
Jul 09, 2002 0.7739 0.7739 0.7610 0.7610 202,445 -0.01(-1.67%)
Jul 08, 2002 0.7739 0.7739 0.7739 0.7739 130,198 +0.01(+1.36%)
Jul 05, 2002 0.7532 0.7765 0.7532 0.7636 540,883 +0.00(+0.00%)
Jul 04, 2002 0.7713 0.7713 0.7429 0.7636 362,392 +0.00(+0.00%)
Jul 03, 2002 0.7713 0.7713 0.7429 0.7636 362,392 -0.01(-1.01%)
Jul 02, 2002 0.7817 0.7817 0.7584 0.7713 234,125 -0.02(-1.97%)
Jul 01, 2002 0.7636 0.7869 0.7636 0.7869 253,828 +0.02(+3.05%)
Jun 28, 2002 0.7765 0.7765 0.7558 0.7636 218,671 -0.01(-1.01%)
Jun 27, 2002 0.7713 0.7843 0.7662 0.7713 314,871 +0.00(+0.00%)
Jun 26, 2002 0.8024 0.8076 0.7636 0.7713 514,998 -0.05(-5.99%)
Jun 25, 2002 0.8283 0.8360 0.8153 0.8205 129,425 -0.01(-0.94%)
Jun 21, 2002 0.8619 0.8671 0.8283 0.8283 179,264 -0.04(-4.48%)
Jun 20, 2002 0.8800 0.8800 0.8645 0.8671 98,518 -0.02(-1.76%)
Jun 19, 2002 0.8878 0.8878 0.8826 0.8826 82,291 -0.01(-1.16%)
Jun 18, 2002 0.9059 0.9059 0.8800 0.8930 183,900 -0.02(-1.99%)
Jun 17, 2002 0.9007 0.9137 0.8956 0.9111 329,166 +0.01(+0.86%)
Jun 14, 2002 0.9059 0.9189 0.9033 0.9033 231,420 -0.01(-0.57%)
Jun 12, 2002 0.9111 0.9137 0.9007 0.9085 129,812 +0.00(+0.29%)
Jun 11, 2002 0.9189 0.9189 0.9059 0.9059 152,606 -0.01(-1.13%)
Jun 10, 2002 0.9137 0.9163 0.9111 0.9163 59,883 +0.01(+0.57%)
Jun 07, 2002 0.9059 0.9111 0.9059 0.9111 50,997 +0.00(+0.00%)
Jun 06, 2002 0.9137 0.9137 0.9059 0.9111 172,696 +0.00(+0.28%)
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.