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: 4:10 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, 2007 0.8464 0.8749 0.8231 0.8619 218,285 +0.03(+3.42%)
Aug 30, 2007 0.8309 0.8335 0.8231 0.8335 62,201 +0.01(+0.94%)
Aug 29, 2007 0.8102 0.8335 0.8102 0.8257 128,266 +0.01(+0.63%)
Aug 28, 2007 0.8153 0.8231 0.8076 0.8205 106,631 +0.01(+0.63%)
Aug 27, 2007 0.8127 0.8153 0.8024 0.8153 172,696 -0.00(-0.32%)
Aug 24, 2007 0.8309 0.8309 0.7972 0.8179 249,192 -0.01(-0.63%)
Aug 23, 2007 0.8179 0.8800 0.8102 0.8231 248,033 +0.01(+0.63%)
Aug 22, 2007 0.8386 0.8386 0.8050 0.8179 846,869 +0.01(+0.96%)
Aug 21, 2007 0.7843 0.8127 0.7817 0.8102 503,794 +0.03(+3.99%)
Aug 20, 2007 0.7662 0.7972 0.7662 0.7791 162,651 +0.01(+1.69%)
Aug 17, 2007 0.7066 0.7765 0.7066 0.7662 438,888 +0.02(+3.14%)
Aug 16, 2007 0.7170 0.7454 0.6911 0.7429 1,076,744 -0.01(-0.69%)
Aug 15, 2007 0.7506 0.7610 0.7403 0.7480 263,873 -0.01(-1.37%)
Aug 14, 2007 0.7765 0.7843 0.7584 0.7584 471,727 -0.02(-2.98%)
Aug 13, 2007 0.7972 0.7972 0.7817 0.7817 386,345 -0.02(-1.95%)
Aug 10, 2007 0.8076 0.8153 0.7920 0.7972 180,423 -0.03(-3.75%)
Aug 09, 2007 0.8076 0.8412 0.8076 0.8283 107,404 -0.01(-1.54%)
Aug 08, 2007 0.8283 0.8464 0.8153 0.8412 221,375 +0.01(+1.56%)
Aug 07, 2007 0.8257 0.8283 0.8102 0.8283 227,171 +0.00(+0.31%)
Aug 06, 2007 0.8024 0.8257 0.8024 0.8257 137,152 +0.02(+1.92%)
Aug 03, 2007 0.8102 0.8153 0.8050 0.8102 463,614 +0.00(+0.32%)
Aug 02, 2007 0.7998 0.8231 0.7946 0.8076 270,055 +0.02(+2.97%)
Aug 01, 2007 0.7843 0.7972 0.7817 0.7843 201,285 -0.01(-0.66%)
Jul 31, 2007 0.7843 0.8024 0.7843 0.7894 123,630 +0.00(+0.00%)
Jul 30, 2007 0.7869 0.7972 0.7713 0.7894 150,288 +0.00(+0.33%)
Jul 27, 2007 0.7817 0.8231 0.7636 0.7869 427,298 +0.00(+0.33%)
Jul 26, 2007 0.8024 0.8024 0.7558 0.7843 679,195 -0.03(-3.50%)
Jul 25, 2007 0.8153 0.8335 0.7998 0.8127 279,327 -0.01(-1.26%)
Jul 24, 2007 0.8283 0.8283 0.8153 0.8231 263,487 -0.01(-1.55%)
Jul 23, 2007 0.8412 0.8412 0.8335 0.8360 185,832 +0.01(+0.94%)
Jul 20, 2007 0.8335 0.8542 0.8257 0.8283 220,603 -0.00(-0.31%)
Jul 19, 2007 0.8360 0.8490 0.8231 0.8309 815,575 -0.03(-3.31%)
Jul 18, 2007 0.8697 0.8749 0.8593 0.8593 102,381 -0.01(-1.19%)
Jul 17, 2007 0.8671 0.8749 0.8594 0.8697 78,041 +0.00(+0.30%)
Jul 16, 2007 0.8593 0.8800 0.8542 0.8671 410,298 -0.02(-2.33%)
Jul 13, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 12, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 11, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 10, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 09, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 06, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 05, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 03, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jul 02, 2007 0.8878 0.8878 0.8878 0.8878 0 +0.00(+0.00%)
Jun 29, 2007 0.8878 0.8904 0.8852 0.8878 183,514 +0.00(+0.00%)
Jun 28, 2007 0.8800 0.8878 0.8800 0.8878 57,179 +0.01(+0.60%)
Jun 27, 2007 0.8800 0.8878 0.8749 0.8825 183,900 -0.01(-0.60%)
Jun 26, 2007 0.8930 0.9033 0.8826 0.8878 138,698 -0.01(-0.87%)
Jun 25, 2007 0.8800 0.9007 0.8800 0.8956 134,834 +0.01(+1.47%)
Jun 22, 2007 0.8852 0.8904 0.8826 0.8826 86,927 -0.01(-0.58%)
Jun 21, 2007 0.8982 0.8982 0.8800 0.8878 335,734 -0.01(-1.15%)
Jun 20, 2007 0.8930 0.8982 0.8930 0.8982 114,358 +0.01(+0.87%)
Jun 19, 2007 0.8930 0.9033 0.8904 0.8904 69,542 -0.01(-0.58%)
Jun 18, 2007 0.8956 0.9163 0.8852 0.8956 224,466 +0.01(+0.58%)
Jun 15, 2007 0.8956 0.8982 0.8878 0.8904 148,356 +0.01(+0.58%)
Jun 14, 2007 0.8982 0.9007 0.8852 0.8852 222,148 -0.02(-1.72%)
Jun 13, 2007 0.8904 0.9033 0.8878 0.9007 110,108 +0.00(+0.29%)
Jun 12, 2007 0.8930 0.9085 0.8826 0.8982 381,322 +0.00(+0.29%)
Jun 11, 2007 0.9189 0.9189 0.8800 0.8956 268,510 -0.02(-2.54%)
Jun 08, 2007 0.9189 0.9215 0.9085 0.9189 130,584 -0.00(-0.28%)
Jun 07, 2007 0.9215 0.9240 0.9189 0.9215 213,262 -0.00(-0.28%)
Jun 06, 2007 0.9318 0.9318 0.9215 0.9240 129,425 +0.00(+0.00%)
Jun 05, 2007 0.9240 0.9318 0.9240 0.9240 138,273 -0.01(-0.83%)
Jun 04, 2007 0.9240 0.9318 0.9215 0.9318 193,172 +0.01(+1.12%)
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.