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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2005 0.8956 0.9085 0.8956 0.8956 264,646 -0.00(-0.29%)
Aug 30, 2005 0.9059 0.9071 0.8956 0.8982 108,563 -0.01(-0.86%)
Aug 29, 2005 0.9137 0.9215 0.9059 0.9059 186,991 -0.02(-1.69%)
Aug 26, 2005 0.9215 0.9266 0.9189 0.9215 138,698 -0.00(-0.28%)
Aug 25, 2005 0.9189 0.9266 0.9137 0.9240 183,900 +0.00(+0.00%)
Aug 24, 2005 0.9163 0.9240 0.9059 0.9240 156,469 +0.01(+0.56%)
Aug 23, 2005 0.9163 0.9240 0.9137 0.9189 130,198 +0.00(+0.00%)
Aug 22, 2005 0.9215 0.9266 0.9163 0.9189 73,405 -0.00(-0.28%)
Aug 19, 2005 0.9240 0.9266 0.9163 0.9215 216,353 +0.01(+0.57%)
Aug 18, 2005 0.9189 0.9240 0.9163 0.9163 82,291 -0.00(-0.28%)
Aug 17, 2005 0.9215 0.9240 0.9163 0.9189 45,202 +0.00(+0.00%)
Aug 16, 2005 0.9163 0.9240 0.9111 0.9189 107,790 +0.00(+0.28%)
Aug 15, 2005 0.9137 0.9266 0.9111 0.9163 108,563 +0.00(+0.00%)
Aug 12, 2005 0.9189 0.9215 0.9059 0.9163 35,543 +0.00(+0.00%)
Aug 11, 2005 0.9137 0.9163 0.9059 0.9163 68,769 +0.01(+0.85%)
Aug 10, 2005 0.9007 0.9163 0.8982 0.9085 155,310 +0.01(+0.86%)
Aug 09, 2005 0.9111 0.9163 0.8904 0.9007 409,139 -0.01(-0.85%)
Aug 08, 2005 0.9215 0.9370 0.9085 0.9085 163,424 -0.01(-1.40%)
Aug 05, 2005 0.9318 0.9318 0.9215 0.9215 51,383 -0.01(-1.11%)
Aug 04, 2005 0.9240 0.9344 0.9240 0.9318 89,245 +0.00(+0.00%)
Aug 03, 2005 0.9215 0.9344 0.9189 0.9318 113,199 +0.01(+0.84%)
Aug 02, 2005 0.9163 0.9266 0.9163 0.9240 142,175 +0.01(+0.56%)
Aug 01, 2005 0.9266 0.9266 0.9137 0.9189 136,766 -0.01(-0.56%)
Jul 29, 2005 0.9163 0.9240 0.9137 0.9240 124,789 +0.00(+0.28%)
Jul 28, 2005 0.9111 0.9215 0.9111 0.9215 132,902 +0.01(+1.11%)
Jul 27, 2005 0.9215 0.9215 0.9085 0.9114 134,448 -0.02(-1.65%)
Jul 26, 2005 0.9215 0.9266 0.9137 0.9266 131,357 +0.01(+0.56%)
Jul 25, 2005 0.9189 0.9266 0.9111 0.9215 258,078 -0.00(-0.28%)
Jul 22, 2005 0.9215 0.9266 0.9215 0.9240 167,287 +0.00(+0.00%)
Jul 21, 2005 0.9240 0.9266 0.9189 0.9240 60,656 -0.00(-0.28%)
Jul 20, 2005 0.9163 0.9266 0.9142 0.9266 173,469 +0.01(+0.56%)
Jul 19, 2005 0.9189 0.9240 0.9163 0.9215 153,765 +0.00(+0.28%)
Jul 18, 2005 0.9137 0.9240 0.9137 0.9189 140,629 +0.00(+0.00%)
Jul 15, 2005 0.9137 0.9266 0.9137 0.9189 97,359 +0.00(+0.28%)
Jul 14, 2005 0.9215 0.9240 0.9059 0.9163 117,835 -0.00(-0.28%)
Jul 13, 2005 0.9111 0.9215 0.9059 0.9189 105,472 -0.00(-0.28%)
Jul 12, 2005 0.9059 0.9215 0.9036 0.9215 156,469 +0.02(+2.30%)
Jul 11, 2005 0.9085 0.9111 0.9007 0.9007 83,836 -0.01(-1.42%)
Jul 08, 2005 0.8930 0.9189 0.8930 0.9137 75,723 +0.00(+0.28%)
Jul 07, 2005 0.9033 0.9186 0.9033 0.9111 78,041 +0.01(+0.57%)
Jul 06, 2005 0.9007 0.9137 0.8982 0.9059 101,222 +0.00(+0.29%)
Jul 05, 2005 0.9370 0.9370 0.8956 0.9033 241,852 -0.04(-4.38%)
Jul 01, 2005 0.8800 0.9577 0.8751 0.9447 558,269 +0.06(+6.73%)
Jun 30, 2005 0.8775 0.8852 0.8749 0.8852 32,839 +0.01(+0.88%)
Jun 29, 2005 0.8800 0.8852 0.8775 0.8775 76,882 -0.00(-0.29%)
Jun 28, 2005 0.8775 0.8878 0.8775 0.8800 124,403 -0.01(-0.87%)
Jun 27, 2005 0.8826 0.8904 0.8826 0.8878 137,925 -0.00(-0.29%)
Jun 24, 2005 0.8904 0.8930 0.8826 0.8904 175,014 +0.00(+0.29%)
Jun 23, 2005 0.8775 0.8904 0.8775 0.8878 124,016 +0.01(+1.18%)
Jun 22, 2005 0.8775 0.8852 0.8749 0.8775 229,875 +0.00(+0.00%)
Jun 21, 2005 0.8775 0.8852 0.8542 0.8775 125,948 -0.00(-0.29%)
Jun 20, 2005 0.8775 0.8826 0.8749 0.8800 177,332 -0.00(-0.29%)
Jun 17, 2005 0.8800 0.8878 0.8782 0.8826 91,563 -0.01(-0.58%)
Jun 16, 2005 0.8800 0.8904 0.8772 0.8878 172,310 +0.01(+1.18%)
Jun 15, 2005 0.8852 0.8923 0.8723 0.8775 320,666 -0.01(-1.17%)
Jun 14, 2005 0.8826 0.8956 0.8800 0.8878 169,992 +0.01(+0.59%)
Jun 13, 2005 0.8775 0.8982 0.8756 0.8826 179,264 +0.01(+0.59%)
Jun 10, 2005 0.8800 0.9059 0.8749 0.8775 64,133 +0.00(+0.00%)
Jun 09, 2005 0.8775 0.8852 0.8542 0.8775 112,426 -0.01(-0.59%)
Jun 08, 2005 0.8826 0.8956 0.8826 0.8826 154,151 -0.00(-0.29%)
Jun 07, 2005 0.8930 0.8930 0.8800 0.8852 184,286 -0.01(-0.58%)
Jun 06, 2005 0.8800 0.8904 0.8800 0.8904 59,883 +0.00(+0.29%)
Jun 03, 2005 0.8878 0.8930 0.8852 0.8878 66,065 -0.00(-0.29%)
Jun 02, 2005 0.8878 0.8904 0.8760 0.8904 117,835 +0.02(+1.78%)
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.