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
Official Closing 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 (%)
Sep 30, 2003 0.8800 0.8852 0.8645 0.8697 94,654 -0.01(-0.88%)
Sep 29, 2003 0.8852 0.8852 0.8619 0.8775 175,787 -0.00(-0.29%)
Sep 26, 2003 0.8826 0.8826 0.8749 0.8800 110,108 +0.00(+0.29%)
Sep 25, 2003 0.8697 0.8775 0.8619 0.8775 193,172 +0.01(+1.19%)
Sep 24, 2003 0.8645 0.8671 0.8593 0.8671 88,859 +0.01(+0.60%)
Sep 23, 2003 0.8671 0.8671 0.8593 0.8619 179,264 +0.01(+0.60%)
Sep 22, 2003 0.8671 0.8671 0.8567 0.8567 140,629 -0.00(-0.30%)
Sep 19, 2003 0.8619 0.8645 0.8567 0.8593 74,951 -0.00(-0.30%)
Sep 18, 2003 0.8593 0.8619 0.8490 0.8619 125,562 +0.01(+1.22%)
Sep 17, 2003 0.8645 0.8645 0.8490 0.8516 112,426 -0.01(-1.50%)
Sep 16, 2003 0.8619 0.8645 0.8490 0.8645 16,612 +0.00(+0.30%)
Sep 15, 2003 0.8464 0.8645 0.8464 0.8619 176,946 +0.01(+0.60%)
Sep 12, 2003 0.8412 0.8567 0.8412 0.8567 51,770 +0.00(+0.30%)
Sep 11, 2003 0.8567 0.8567 0.8412 0.8542 107,790 -0.00(-0.30%)
Sep 10, 2003 0.8490 0.8593 0.8412 0.8567 52,929 +0.01(+1.53%)
Sep 09, 2003 0.8412 0.8516 0.8412 0.8438 74,564 +0.00(+0.31%)
Sep 08, 2003 0.8257 0.8516 0.8257 0.8412 120,926 +0.00(+0.00%)
Sep 05, 2003 0.8464 0.8490 0.8360 0.8412 70,314 -0.00(-0.31%)
Sep 04, 2003 0.8412 0.8464 0.8360 0.8438 33,225 +0.00(+0.31%)
Sep 03, 2003 0.8412 0.8490 0.8412 0.8412 130,198 +0.00(+0.31%)
Sep 02, 2003 0.8490 0.8490 0.8283 0.8386 115,903 -0.01(-0.61%)
Aug 29, 2003 0.8490 0.8490 0.8412 0.8438 98,131 -0.01(-0.61%)
Aug 28, 2003 0.8490 0.8490 0.8360 0.8490 44,429 +0.00(+0.00%)
Aug 27, 2003 0.8386 0.8490 0.8309 0.8490 73,791 +0.01(+0.92%)
Aug 26, 2003 0.8283 0.8490 0.8283 0.8412 133,675 -0.01(-0.91%)
Aug 25, 2003 0.8335 0.8490 0.8309 0.8490 43,657 +0.02(+2.18%)
Aug 22, 2003 0.8231 0.8412 0.8231 0.8309 117,062 +0.01(+0.63%)
Aug 21, 2003 0.8179 0.8309 0.8179 0.8257 124,403 -0.01(-0.62%)
Aug 20, 2003 0.8231 0.8309 0.8153 0.8309 74,951 +0.01(+1.58%)
Aug 19, 2003 0.8309 0.8309 0.8127 0.8179 113,971 -0.01(-0.94%)
Aug 18, 2003 0.8309 0.8360 0.8153 0.8257 357,369 +0.01(+0.95%)
Aug 15, 2003 0.8309 0.8335 0.8179 0.8179 83,450 -0.00(-0.32%)
Aug 14, 2003 0.8309 0.8335 0.8127 0.8205 95,427 -0.01(-1.25%)
Aug 13, 2003 0.8153 0.8360 0.8153 0.8309 127,107 +0.01(+1.58%)
Aug 12, 2003 0.8386 0.8438 0.8102 0.8179 171,537 -0.02(-2.47%)
Aug 11, 2003 0.8283 0.8438 0.8283 0.8386 72,246 -0.01(-0.92%)
Aug 08, 2003 0.8412 0.8490 0.8283 0.8464 35,157 +0.01(+0.62%)
Aug 07, 2003 0.8412 0.8464 0.8257 0.8412 98,904 +0.00(+0.00%)
Aug 06, 2003 0.8283 0.8412 0.8050 0.8412 142,947 +0.02(+2.85%)
Aug 05, 2003 0.8076 0.8231 0.7946 0.8179 190,081 +0.00(+0.00%)
Aug 04, 2003 0.8127 0.8360 0.8024 0.8179 91,950 +0.00(+0.32%)
Aug 01, 2003 0.8516 0.8516 0.8153 0.8153 167,673 +0.00(+0.00%)
Jul 31, 2003 0.8516 0.8516 0.8153 0.8153 147,970 -0.04(-4.55%)
Jul 30, 2003 0.8335 0.8593 0.8309 0.8542 357,369 +0.02(+2.17%)
Jul 29, 2003 0.8516 0.8516 0.8309 0.8360 234,125 -0.01(-1.52%)
Jul 28, 2003 0.8593 0.8697 0.8490 0.8490 135,607 -0.01(-0.91%)
Jul 25, 2003 0.8671 0.8697 0.8567 0.8567 118,994 -0.00(-0.30%)
Jul 24, 2003 0.8775 0.8775 0.8542 0.8593 44,043 -0.01(-1.19%)
Jul 23, 2003 0.8619 0.8749 0.8542 0.8697 228,716 +0.01(+1.51%)
Jul 22, 2003 0.8723 0.8826 0.8567 0.8567 90,018 -0.01(-0.60%)
Jul 21, 2003 0.8749 0.8852 0.8542 0.8619 149,902 -0.02(-1.77%)
Jul 18, 2003 0.8852 0.8852 0.8671 0.8775 113,199 -0.01(-0.88%)
Jul 17, 2003 0.8826 0.8852 0.8567 0.8852 150,288 +0.00(+0.29%)
Jul 16, 2003 0.8930 0.8956 0.8723 0.8826 188,150 -0.01(-1.45%)
Jul 15, 2003 0.8904 0.8956 0.8749 0.8956 180,423 +0.01(+0.58%)
Jul 14, 2003 0.8826 0.8904 0.8826 0.8904 159,947 +0.01(+1.47%)
Jul 11, 2003 0.8852 0.8878 0.8749 0.8775 46,361 -0.01(-0.88%)
Jul 10, 2003 0.8878 0.8878 0.8749 0.8852 118,221 -0.00(-0.29%)
Jul 09, 2003 0.8878 0.8904 0.8800 0.8878 127,880 +0.01(+0.88%)
Jul 08, 2003 0.8904 0.8930 0.8800 0.8800 171,923 -0.01(-1.16%)
Jul 07, 2003 0.8878 0.8930 0.8800 0.8904 153,765 +0.01(+0.58%)
Jul 03, 2003 0.8904 0.8930 0.8852 0.8852 76,882 +0.00(+0.29%)
Jul 02, 2003 0.8826 0.8904 0.8775 0.8826 162,265 +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.