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 31, 2004 0.8879 0.8931 0.8853 0.8905 62,581 +0.01(+0.88%)
Aug 30, 2004 0.8827 0.8879 0.8776 0.8827 226,759 -0.00(-0.29%)
Aug 27, 2004 0.8776 0.8879 0.8776 0.8853 167,655 +0.00(+0.29%)
Aug 26, 2004 0.8879 0.8931 0.8776 0.8827 134,819 +0.00(+0.00%)
Aug 25, 2004 0.8879 0.8931 0.8801 0.8827 200,877 -0.00(-0.29%)
Aug 24, 2004 0.8879 0.8905 0.8750 0.8853 142,931 -0.00(-0.29%)
Aug 23, 2004 0.8801 0.8879 0.8776 0.8879 156,452 +0.01(+0.88%)
Aug 20, 2004 0.8827 0.8853 0.8750 0.8801 546,618 +0.00(+0.30%)
Aug 19, 2004 0.8827 0.8853 0.8776 0.8776 37,085 +0.00(+0.00%)
Aug 18, 2004 0.8750 0.8853 0.8750 0.8776 107,392 +0.00(+0.00%)
Aug 17, 2004 0.8853 0.8853 0.8750 0.8776 265,389 -0.01(-0.59%)
Aug 16, 2004 0.8724 0.8853 0.8724 0.8827 184,266 +0.01(+0.89%)
Aug 13, 2004 0.8724 0.8776 0.8672 0.8750 241,825 +0.00(+0.00%)
Aug 12, 2004 0.8672 0.8750 0.8646 0.8750 183,107 +0.01(+0.60%)
Aug 11, 2004 0.8698 0.8750 0.8646 0.8698 140,227 +0.00(+0.30%)
Aug 10, 2004 0.8724 0.8750 0.8672 0.8672 124,003 -0.00(-0.30%)
Aug 09, 2004 0.8698 0.8750 0.8620 0.8698 219,419 +0.01(+0.60%)
Aug 06, 2004 0.8594 0.8698 0.8594 0.8646 182,334 +0.00(+0.30%)
Aug 05, 2004 0.8646 0.8646 0.8568 0.8620 160,315 +0.00(+0.00%)
Aug 04, 2004 0.8543 0.8620 0.8543 0.8620 320,631 +0.01(+0.91%)
Aug 03, 2004 0.8594 0.8594 0.8517 0.8543 228,691 -0.01(-0.60%)
Aug 02, 2004 0.8594 0.8646 0.8543 0.8594 311,746 +0.00(+0.30%)
Jul 30, 2004 0.8568 0.8568 0.8465 0.8568 117,822 +0.00(+0.30%)
Jul 29, 2004 0.8517 0.8543 0.8465 0.8543 59,104 +0.01(+0.61%)
Jul 28, 2004 0.8465 0.8517 0.8439 0.8491 95,803 -0.01(-0.61%)
Jul 27, 2004 0.8568 0.8594 0.8491 0.8543 197,400 +0.00(+0.30%)
Jul 26, 2004 0.8620 0.8646 0.8517 0.8517 159,542 -0.01(-0.60%)
Jul 23, 2004 0.8543 0.8594 0.8543 0.8568 79,578 +0.00(+0.30%)
Jul 22, 2004 0.8568 0.8620 0.8491 0.8543 161,860 +0.00(+0.30%)
Jul 21, 2004 0.8568 0.8594 0.8465 0.8517 185,038 -0.00(-0.30%)
Jul 20, 2004 0.8543 0.8620 0.8543 0.8543 72,238 -0.00(-0.30%)
Jul 19, 2004 0.8620 0.8646 0.8568 0.8568 204,740 +0.01(+0.61%)
Jul 16, 2004 0.8543 0.8620 0.8517 0.8517 152,975 -0.00(-0.30%)
Jul 15, 2004 0.8543 0.8543 0.8491 0.8543 130,570 +0.00(+0.00%)
Jul 14, 2004 0.8543 0.8594 0.8517 0.8543 121,685 +0.00(+0.00%)
Jul 13, 2004 0.8568 0.8568 0.8543 0.8543 90,008 +0.00(+0.00%)
Jul 12, 2004 0.8517 0.8568 0.8491 0.8543 168,041 +0.00(+0.00%)
Jul 09, 2004 0.8543 0.8543 0.8517 0.8543 77,260 +0.00(+0.00%)
Jul 08, 2004 0.8543 0.8543 0.8465 0.8543 64,898 +0.00(+0.00%)
Jul 07, 2004 0.8465 0.8568 0.8413 0.8543 279,683 +0.01(+1.23%)
Jul 06, 2004 0.8413 0.8465 0.8387 0.8439 211,307 +0.01(+0.62%)
Jul 02, 2004 0.8413 0.8439 0.8361 0.8387 101,983 +0.01(+0.62%)
Jul 01, 2004 0.8387 0.8413 0.8335 0.8335 74,170 +0.00(+0.31%)
Jun 30, 2004 0.8387 0.8413 0.8310 0.8310 104,688 +0.00(+0.31%)
Jun 29, 2004 0.8310 0.8335 0.8284 0.8284 135,592 -0.00(-0.31%)
Jun 28, 2004 0.8413 0.8413 0.8310 0.8310 76,101 -0.01(-1.23%)
Jun 25, 2004 0.8387 0.8413 0.8335 0.8413 174,995 +0.01(+0.62%)
Jun 24, 2004 0.8387 0.8387 0.8310 0.8361 116,663 +0.01(+0.62%)
Jun 23, 2004 0.8387 0.8439 0.8310 0.8310 129,025 -0.00(-0.31%)
Jun 22, 2004 0.8361 0.8439 0.8310 0.8335 245,688 -0.01(-0.62%)
Jun 21, 2004 0.8439 0.8465 0.8361 0.8387 136,751 +0.00(+0.00%)
Jun 18, 2004 0.8465 0.8465 0.8361 0.8387 97,348 -0.00(-0.31%)
Jun 17, 2004 0.8361 0.8465 0.8361 0.8413 179,244 +0.01(+0.62%)
Jun 16, 2004 0.8465 0.8465 0.8361 0.8361 84,986 -0.01(-1.22%)
Jun 15, 2004 0.8361 0.8465 0.8335 0.8465 267,321 +0.01(+1.24%)
Jun 14, 2004 0.8361 0.8465 0.8361 0.8361 195,469 -0.00(-0.31%)
Jun 10, 2004 0.8491 0.8491 0.8310 0.8387 268,094 -0.01(-1.22%)
Jun 09, 2004 0.8439 0.8517 0.8413 0.8491 209,762 +0.01(+0.92%)
Jun 08, 2004 0.8465 0.8491 0.8387 0.8413 139,841 -0.01(-0.61%)
Jun 07, 2004 0.8413 0.8491 0.8361 0.8465 126,707 +0.01(+0.62%)
Jun 04, 2004 0.8491 0.8517 0.8335 0.8413 123,230 -0.01(-0.61%)
Jun 03, 2004 0.8517 0.8517 0.8361 0.8465 112,414 -0.00(-0.30%)
Jun 02, 2004 0.8491 0.8517 0.8465 0.8491 92,326 +0.00(+0.31%)
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.