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, 2011 0.8924 0.8955 0.8649 0.8832 235,060 +0.01(+0.70%)
Aug 30, 2011 0.8832 0.8832 0.8557 0.8771 208,382 +0.00(+0.00%)
Aug 29, 2011 0.8618 0.8832 0.8496 0.8771 278,474 +0.02(+2.50%)
Aug 26, 2011 0.8496 0.8588 0.8435 0.8557 93,728 +0.01(+1.08%)
Aug 25, 2011 0.8527 0.8588 0.8313 0.8466 178,606 +0.00(+0.00%)
Aug 24, 2011 0.8404 0.8527 0.8343 0.8466 145,565 +0.01(+1.09%)
Aug 23, 2011 0.8252 0.8431 0.8252 0.8374 37,180 +0.02(+1.93%)
Aug 22, 2011 0.8343 0.8404 0.8190 0.8215 141,969 -0.00(-0.44%)
Aug 19, 2011 0.8343 0.8527 0.8252 0.8252 143,323 -0.02(-2.53%)
Aug 18, 2011 0.8557 0.8557 0.8313 0.8466 274,446 -0.01(-1.42%)
Aug 17, 2011 0.8588 0.8710 0.8527 0.8588 150,263 +0.01(+0.72%)
Aug 16, 2011 0.8466 0.8587 0.8466 0.8527 118,488 +0.01(+0.72%)
Aug 15, 2011 0.8588 0.8679 0.8435 0.8466 216,713 +0.00(+0.36%)
Aug 12, 2011 0.8557 0.8588 0.8435 0.8435 288,287 +0.00(+0.00%)
Aug 11, 2011 0.8282 0.8649 0.8129 0.8435 437,402 +0.02(+2.23%)
Aug 10, 2011 0.8129 0.8527 0.8068 0.8251 300,874 -0.00(-0.37%)
Aug 09, 2011 0.8649 0.8313 0.7885 0.8282 409,897 +0.05(+6.73%)
Aug 08, 2011 0.8578 0.8578 0.7638 0.7760 1,531,787 -0.10(-11.72%)
Aug 05, 2011 0.8942 0.8942 0.8214 0.8790 357,000 -0.00(-0.34%)
Aug 04, 2011 0.9093 0.9093 0.8760 0.8820 259,870 -0.03(-3.32%)
Aug 03, 2011 0.9063 0.9124 0.8942 0.9124 152,219 +0.01(+1.01%)
Aug 02, 2011 0.9093 0.9093 0.9033 0.9033 86,747 -0.01(-0.67%)
Aug 01, 2011 0.8881 0.9124 0.8881 0.9093 261,196 +0.03(+3.45%)
Jul 29, 2011 0.8760 0.8851 0.8736 0.8790 126,835 -0.00(-0.34%)
Jul 28, 2011 0.8972 0.9002 0.8154 0.8820 1,066,806 -0.02(-1.69%)
Jul 27, 2011 0.9124 0.9124 0.8972 0.8972 294,887 -0.01(-1.33%)
Jul 26, 2011 0.9214 0.9245 0.9093 0.9093 156,557 -0.01(-0.99%)
Jul 25, 2011 0.9245 0.9275 0.9154 0.9184 122,414 -0.01(-0.98%)
Jul 22, 2011 0.9275 0.9275 0.9275 0.9275 40,978 +0.00(+0.33%)
Jul 21, 2011 0.9214 0.9275 0.9154 0.9245 246,304 +0.00(+0.00%)
Jul 20, 2011 0.9154 0.9275 0.9154 0.9245 128,534 +0.01(+1.33%)
Jul 19, 2011 0.9184 0.9214 0.9124 0.9124 180,572 +0.00(+0.00%)
Jul 18, 2011 0.9214 0.9214 0.9002 0.9124 134,410 -0.00(-0.33%)
Jul 15, 2011 0.9154 0.9275 0.9154 0.9154 100,663 +0.00(+0.00%)
Jul 14, 2011 0.9184 0.9305 0.9154 0.9154 184,290 -0.01(-0.98%)
Jul 13, 2011 0.9245 0.9336 0.9245 0.9245 173,103 +0.00(+0.33%)
Jul 12, 2011 0.9184 0.9275 0.9154 0.9214 187,724 +0.01(+0.70%)
Jul 11, 2011 0.9241 0.9241 0.9151 0.9151 233,686 -0.01(-0.65%)
Jul 08, 2011 0.9241 0.9271 0.9211 0.9211 64,362 -0.00(-0.33%)
Jul 07, 2011 0.9241 0.9452 0.9181 0.9241 513,257 -0.00(-0.32%)
Jul 06, 2011 0.9181 0.9271 0.9091 0.9271 100,317 +0.01(+1.25%)
Jul 05, 2011 0.9211 0.9241 0.9151 0.9157 86,776 -0.01(-0.59%)
Jul 01, 2011 0.9121 0.9211 0.9091 0.9211 122,429 +0.01(+0.99%)
Jun 30, 2011 0.9151 0.9241 0.9061 0.9121 323,060 +0.01(+0.67%)
Jun 29, 2011 0.9151 0.9211 0.9030 0.9061 260,957 -0.01(-0.66%)
Jun 28, 2011 0.9151 0.9151 0.9061 0.9121 80,122 +0.00(+0.33%)
Jun 27, 2011 0.9091 0.9181 0.9061 0.9091 274,302 +0.00(+0.33%)
Jun 24, 2011 0.9061 0.9120 0.8970 0.9061 171,200 -0.00(-0.33%)
Jun 23, 2011 0.8940 0.9091 0.8940 0.9091 98,101 +0.00(+0.00%)
Jun 22, 2011 0.9061 0.9091 0.9000 0.9091 104,197 +0.01(+0.67%)
Jun 21, 2011 0.8970 0.9091 0.8910 0.9030 156,052 +0.00(+0.34%)
Jun 20, 2011 0.8910 0.9000 0.8910 0.9000 62,714 +0.01(+1.35%)
Jun 17, 2011 0.8880 0.8940 0.8760 0.8880 178,971 +0.00(+0.34%)
Jun 16, 2011 0.8880 0.9000 0.8760 0.8850 201,657 -0.01(-0.68%)
Jun 15, 2011 0.9030 0.9061 0.8880 0.8910 227,839 -0.02(-1.98%)
Jun 14, 2011 0.9000 0.9090 0.8940 0.9090 79,281 +0.02(+2.37%)
Jun 13, 2011 0.9091 0.9091 0.8880 0.8880 252,137 -0.02(-1.67%)
Jun 10, 2011 0.9151 0.9181 0.9000 0.9030 219,570 -0.01(-0.66%)
Jun 09, 2011 0.9271 0.9271 0.9091 0.9091 225,812 -0.02(-1.95%)
Jun 08, 2011 0.9271 0.9271 0.9181 0.9271 128,970 +0.00(+0.03%)
Jun 07, 2011 0.9268 0.9298 0.9238 0.9268 213,301 +0.00(+0.00%)
Jun 06, 2011 0.9298 0.9298 0.9208 0.9268 165,960 +0.00(+0.00%)
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.