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 29, 2003 0.8490 0.8490 0.8412 0.8438 98,131 -0.01(-0.61%)
Aug 28, 2003 0.8490 0.8490 0.8360 0.8490 44,429 +0.00(+0.00%)
Aug 27, 2003 0.8386 0.8490 0.8309 0.8490 73,791 +0.01(+0.92%)
Aug 26, 2003 0.8283 0.8490 0.8283 0.8412 133,675 -0.01(-0.91%)
Aug 25, 2003 0.8335 0.8490 0.8309 0.8490 43,657 +0.02(+2.18%)
Aug 22, 2003 0.8231 0.8412 0.8231 0.8309 117,062 +0.01(+0.63%)
Aug 21, 2003 0.8179 0.8309 0.8179 0.8257 124,403 -0.01(-0.62%)
Aug 20, 2003 0.8231 0.8309 0.8153 0.8309 74,951 +0.01(+1.58%)
Aug 19, 2003 0.8309 0.8309 0.8127 0.8179 113,971 -0.01(-0.94%)
Aug 18, 2003 0.8309 0.8360 0.8153 0.8257 357,369 +0.01(+0.95%)
Aug 15, 2003 0.8309 0.8335 0.8179 0.8179 83,450 -0.00(-0.32%)
Aug 14, 2003 0.8309 0.8335 0.8127 0.8205 95,427 -0.01(-1.25%)
Aug 13, 2003 0.8153 0.8360 0.8153 0.8309 127,107 +0.01(+1.58%)
Aug 12, 2003 0.8386 0.8438 0.8102 0.8179 171,537 -0.02(-2.47%)
Aug 11, 2003 0.8283 0.8438 0.8283 0.8386 72,246 -0.01(-0.92%)
Aug 08, 2003 0.8412 0.8490 0.8283 0.8464 35,157 +0.01(+0.62%)
Aug 07, 2003 0.8412 0.8464 0.8257 0.8412 98,904 +0.00(+0.00%)
Aug 06, 2003 0.8283 0.8412 0.8050 0.8412 142,947 +0.02(+2.85%)
Aug 05, 2003 0.8076 0.8231 0.7946 0.8179 190,081 +0.00(+0.00%)
Aug 04, 2003 0.8127 0.8360 0.8024 0.8179 91,950 +0.00(+0.32%)
Aug 01, 2003 0.8516 0.8516 0.8153 0.8153 167,673 +0.00(+0.00%)
Jul 31, 2003 0.8516 0.8516 0.8153 0.8153 147,970 -0.04(-4.55%)
Jul 30, 2003 0.8335 0.8593 0.8309 0.8542 357,369 +0.02(+2.17%)
Jul 29, 2003 0.8516 0.8516 0.8309 0.8360 234,125 -0.01(-1.52%)
Jul 28, 2003 0.8593 0.8697 0.8490 0.8490 135,607 -0.01(-0.91%)
Jul 25, 2003 0.8671 0.8697 0.8567 0.8567 118,994 -0.00(-0.30%)
Jul 24, 2003 0.8775 0.8775 0.8542 0.8593 44,043 -0.01(-1.19%)
Jul 23, 2003 0.8619 0.8749 0.8542 0.8697 228,716 +0.01(+1.51%)
Jul 22, 2003 0.8723 0.8826 0.8567 0.8567 90,018 -0.01(-0.60%)
Jul 21, 2003 0.8749 0.8852 0.8542 0.8619 149,902 -0.02(-1.77%)
Jul 18, 2003 0.8852 0.8852 0.8671 0.8775 113,199 -0.01(-0.88%)
Jul 17, 2003 0.8826 0.8852 0.8567 0.8852 150,288 +0.00(+0.29%)
Jul 16, 2003 0.8930 0.8956 0.8723 0.8826 188,150 -0.01(-1.45%)
Jul 15, 2003 0.8904 0.8956 0.8749 0.8956 180,423 +0.01(+0.58%)
Jul 14, 2003 0.8826 0.8904 0.8826 0.8904 159,947 +0.01(+1.47%)
Jul 11, 2003 0.8852 0.8878 0.8749 0.8775 46,361 -0.01(-0.88%)
Jul 10, 2003 0.8878 0.8878 0.8749 0.8852 118,221 -0.00(-0.29%)
Jul 09, 2003 0.8878 0.8904 0.8800 0.8878 127,880 +0.01(+0.88%)
Jul 08, 2003 0.8904 0.8930 0.8800 0.8800 171,923 -0.01(-1.16%)
Jul 07, 2003 0.8878 0.8930 0.8800 0.8904 153,765 +0.01(+0.58%)
Jul 03, 2003 0.8904 0.8930 0.8852 0.8852 76,882 +0.00(+0.29%)
Jul 02, 2003 0.8826 0.8904 0.8775 0.8826 162,265 +0.00(+0.00%)
Jul 01, 2003 0.8775 0.8826 0.8749 0.8826 111,653 +0.01(+0.89%)
Jun 30, 2003 0.8826 0.8852 0.8749 0.8749 360,846 -0.01(-1.46%)
Jun 27, 2003 0.8982 0.8982 0.8775 0.8878 138,311 +0.00(+0.00%)
Jun 26, 2003 0.9137 0.9137 0.8852 0.8878 100,836 -0.01(-1.15%)
Jun 25, 2003 0.9085 0.9111 0.8956 0.8982 173,082 +0.00(+0.29%)
Jun 24, 2003 0.9033 0.9059 0.8878 0.8956 76,882 +0.00(+0.29%)
Jun 23, 2003 0.9240 0.9240 0.8930 0.8930 176,173 -0.02(-2.54%)
Jun 20, 2003 0.9266 0.9266 0.9111 0.9163 68,769 -0.01(-1.12%)
Jun 19, 2003 0.9137 0.9266 0.9085 0.9266 143,720 +0.02(+2.29%)
Jun 18, 2003 0.9033 0.9111 0.8982 0.9059 176,559 +0.00(+0.29%)
Jun 17, 2003 0.9059 0.9059 0.8982 0.9033 218,671 +0.00(+0.00%)
Jun 16, 2003 0.9059 0.9059 0.8982 0.9033 98,904 +0.00(+0.00%)
Jun 13, 2003 0.9007 0.9033 0.8930 0.9033 174,628 +0.00(+0.29%)
Jun 12, 2003 0.8930 0.9007 0.8852 0.9007 222,534 +0.01(+0.87%)
Jun 11, 2003 0.8930 0.8930 0.8800 0.8930 52,542 +0.00(+0.00%)
Jun 10, 2003 0.8904 0.8930 0.8852 0.8930 82,677 +0.01(+0.88%)
Jun 09, 2003 0.8878 0.8930 0.8852 0.8852 84,996 -0.01(-0.87%)
Jun 06, 2003 0.8878 0.8956 0.8826 0.8930 157,242 +0.00(+0.00%)
Jun 05, 2003 0.9007 0.9033 0.8826 0.8930 169,992 -0.01(-0.86%)
Jun 04, 2003 0.8749 0.9007 0.8723 0.9007 309,462 +0.02(+2.65%)
Jun 03, 2003 0.8645 0.8800 0.8645 0.8775 132,516 +0.01(+1.50%)
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.