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, 2012 1.089 1.089 1.076 1.086 86,249 +0.00(+0.00%)
Aug 30, 2012 1.079 1.086 1.076 1.086 93,840 +0.00(+0.31%)
Aug 29, 2012 1.082 1.082 1.076 1.082 168,441 +0.01(+0.94%)
Aug 27, 2012 1.059 1.076 1.056 1.072 192,438 +0.02(+1.59%)
Aug 24, 2012 1.052 1.069 1.046 1.056 98,118 -0.00(-0.32%)
Aug 23, 2012 1.072 1.072 1.049 1.059 112,536 -0.01(-0.63%)
Aug 22, 2012 1.062 1.069 1.059 1.066 141,669 -0.01(-0.63%)
Aug 21, 2012 1.069 1.072 1.059 1.072 321,888 -0.00(-0.31%)
Aug 20, 2012 1.076 1.079 1.062 1.076 141,955 +0.00(+0.31%)
Aug 17, 2012 1.069 1.079 1.069 1.072 106,292 +0.00(+0.00%)
Aug 16, 2012 1.062 1.072 1.062 1.072 108,904 +0.01(+0.95%)
Aug 15, 2012 1.079 1.082 1.062 1.062 174,539 -0.02(-1.56%)
Aug 14, 2012 1.082 1.086 1.069 1.079 146,441 -0.00(-0.28%)
Aug 13, 2012 1.072 1.082 1.069 1.082 104,492 +0.01(+1.25%)
Aug 10, 2012 1.069 1.079 1.069 1.069 103,516 +0.00(+0.00%)
Aug 09, 2012 1.072 1.082 1.069 1.069 157,384 -0.01(-0.62%)
Aug 08, 2012 1.055 1.082 1.055 1.075 180,783 +0.01(+0.94%)
Aug 07, 2012 1.055 1.072 1.055 1.065 135,252 +0.01(+1.27%)
Aug 06, 2012 1.055 1.065 1.052 1.052 68,842 +0.00(+0.00%)
Aug 03, 2012 1.042 1.065 1.042 1.052 93,468 +0.01(+0.64%)
Aug 02, 2012 1.055 1.065 1.045 1.045 121,019 -0.01(-1.11%)
Aug 01, 2012 1.065 1.079 1.055 1.057 155,573 +0.01(+0.48%)
Jul 31, 2012 1.055 1.059 1.052 1.052 74,069 +0.00(+0.32%)
Jul 30, 2012 1.055 1.062 1.049 1.049 95,557 -0.00(-0.32%)
Jul 27, 2012 1.055 1.069 1.052 1.052 205,397 -0.00(-0.32%)
Jul 26, 2012 1.069 1.075 1.052 1.055 184,178 -0.01(-1.25%)
Jul 25, 2012 1.059 1.072 1.055 1.069 81,928 +0.01(+0.95%)
Jul 24, 2012 1.069 1.069 1.059 1.059 102,575 -0.01(-0.63%)
Jul 23, 2012 1.065 1.065 1.059 1.065 134,483 +0.00(+0.31%)
Jul 20, 2012 1.059 1.065 1.055 1.062 94,438 +0.01(+0.95%)
Jul 19, 2012 1.055 1.065 1.052 1.052 97,027 -0.01(-0.49%)
Jul 18, 2012 1.072 1.072 1.052 1.057 85,180 -0.01(-1.08%)
Jul 17, 2012 1.065 1.072 1.062 1.069 82,416 +0.00(+0.38%)
Jul 16, 2012 1.065 1.068 1.048 1.065 155,839 +0.01(+0.63%)
Jul 13, 2012 1.065 1.071 1.052 1.058 163,749 -0.00(-0.31%)
Jul 12, 2012 1.048 1.065 1.048 1.061 157,690 -0.00(-0.31%)
Jul 11, 2012 1.061 1.065 1.048 1.065 204,897 +0.01(+1.26%)
Jul 10, 2012 1.058 1.061 1.048 1.052 82,096 -0.01(-0.63%)
Jul 09, 2012 1.058 1.058 1.042 1.058 172,522 +0.00(+0.00%)
Jul 06, 2012 1.055 1.065 1.052 1.058 79,063 +0.00(+0.31%)
Jul 05, 2012 1.042 1.058 1.038 1.055 172,986 +0.01(+1.27%)
Jul 03, 2012 1.032 1.045 1.032 1.042 67,607 +0.01(+0.64%)
Jul 02, 2012 1.042 1.042 1.022 1.035 173,315 +0.01(+1.30%)
Jun 29, 2012 1.028 1.035 1.022 1.022 61,475 -0.01(-0.59%)
Jun 28, 2012 1.028 1.028 1.025 1.028 45,476 -0.00(-0.06%)
Jun 27, 2012 1.028 1.028 1.025 1.028 97,169 +0.00(+0.00%)
Jun 26, 2012 1.025 1.028 1.022 1.028 128,429 +0.00(+0.32%)
Jun 25, 2012 1.012 1.025 1.012 1.025 96,768 +0.00(+0.00%)
Jun 22, 2012 1.022 1.025 1.015 1.025 60,900 +0.01(+0.65%)
Jun 21, 2012 1.018 1.022 1.012 1.018 107,088 +0.00(+0.33%)
Jun 20, 2012 1.005 1.015 0.9984 1.015 164,364 +0.02(+2.00%)
Jun 19, 2012 1.002 1.012 0.9951 0.9951 109,876 -0.01(-0.99%)
Jun 18, 2012 0.9885 1.005 0.9885 1.005 90,986 +0.02(+2.02%)
Jun 15, 2012 1.005 1.008 0.9852 0.9852 242,900 -0.02(-1.66%)
Jun 14, 2012 1.012 1.012 1.000 1.002 101,429 -0.00(-0.33%)
Jun 13, 2012 1.015 1.018 0.9984 1.005 108,040 -0.01(-0.98%)
Jun 12, 2012 1.022 1.025 1.012 1.015 66,190 -0.01(-0.58%)
Jun 11, 2012 1.014 1.021 1.005 1.021 70,289 +0.01(+0.98%)
Jun 08, 2012 1.008 1.014 1.001 1.011 104,750 +0.01(+0.66%)
Jun 07, 2012 1.005 1.005 0.9914 1.005 68,856 +0.02(+2.01%)
Jun 06, 2012 0.9815 1.001 0.9815 0.9848 94,387 -0.00(-0.33%)
Jun 05, 2012 0.9716 0.9910 0.9716 0.9880 67,793 +0.01(+1.01%)
Jun 04, 2012 0.9946 0.9976 0.9749 0.9782 173,637 -0.02(-1.98%)
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.