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 (%)
Sep 30, 2004 0.9086 0.9241 0.8853 0.8931 555,116 -0.01(-1.43%)
Sep 29, 2004 0.9086 0.9164 0.9060 0.9060 147,953 -0.00(-0.28%)
Sep 28, 2004 0.9164 0.9190 0.9060 0.9086 156,838 -0.00(-0.28%)
Sep 27, 2004 0.9112 0.9190 0.9034 0.9112 185,038 +0.01(+0.57%)
Sep 24, 2004 0.9008 0.9112 0.9008 0.9060 149,885 +0.01(+0.57%)
Sep 23, 2004 0.9060 0.9112 0.9008 0.9008 179,244 -0.00(-0.29%)
Sep 22, 2004 0.9112 0.9138 0.9034 0.9034 184,266 +0.00(+0.29%)
Sep 21, 2004 0.9086 0.9112 0.9008 0.9008 188,901 -0.00(-0.29%)
Sep 20, 2004 0.9112 0.9164 0.9008 0.9034 161,860 +0.00(+0.29%)
Sep 17, 2004 0.9190 0.9216 0.8983 0.9008 209,762 -0.02(-1.69%)
Sep 16, 2004 0.9190 0.9190 0.9086 0.9164 134,433 -0.00(-0.28%)
Sep 15, 2004 0.9060 0.9190 0.9060 0.9190 208,603 +0.01(+0.85%)
Sep 14, 2004 0.9112 0.9164 0.9008 0.9112 138,296 +0.01(+0.86%)
Sep 13, 2004 0.9008 0.9190 0.8957 0.9034 323,721 +0.01(+1.16%)
Sep 10, 2004 0.8983 0.9034 0.8931 0.8931 87,304 +0.00(+0.00%)
Sep 09, 2004 0.9034 0.9034 0.8905 0.8931 200,877 +0.00(+0.00%)
Sep 08, 2004 0.8879 0.9008 0.8879 0.8931 116,277 +0.00(+0.29%)
Sep 07, 2004 0.8983 0.9008 0.8879 0.8905 115,890 +0.00(+0.00%)
Sep 03, 2004 0.8931 0.8957 0.8853 0.8905 92,326 +0.00(+0.00%)
Sep 02, 2004 0.8879 0.8957 0.8879 0.8905 75,329 +0.00(+0.29%)
Sep 01, 2004 0.8957 0.8983 0.8853 0.8879 156,452 -0.00(-0.29%)
Aug 31, 2004 0.8879 0.8931 0.8853 0.8905 62,581 +0.01(+0.88%)
Aug 30, 2004 0.8827 0.8879 0.8776 0.8827 226,759 -0.00(-0.29%)
Aug 27, 2004 0.8776 0.8879 0.8776 0.8853 167,655 +0.00(+0.29%)
Aug 26, 2004 0.8879 0.8931 0.8776 0.8827 134,819 +0.00(+0.00%)
Aug 25, 2004 0.8879 0.8931 0.8801 0.8827 200,877 -0.00(-0.29%)
Aug 24, 2004 0.8879 0.8905 0.8750 0.8853 142,931 -0.00(-0.29%)
Aug 23, 2004 0.8801 0.8879 0.8776 0.8879 156,452 +0.01(+0.88%)
Aug 20, 2004 0.8827 0.8853 0.8750 0.8801 546,618 +0.00(+0.30%)
Aug 19, 2004 0.8827 0.8853 0.8776 0.8776 37,085 +0.00(+0.00%)
Aug 18, 2004 0.8750 0.8853 0.8750 0.8776 107,392 +0.00(+0.00%)
Aug 17, 2004 0.8853 0.8853 0.8750 0.8776 265,389 -0.01(-0.59%)
Aug 16, 2004 0.8724 0.8853 0.8724 0.8827 184,266 +0.01(+0.89%)
Aug 13, 2004 0.8724 0.8776 0.8672 0.8750 241,825 +0.00(+0.00%)
Aug 12, 2004 0.8672 0.8750 0.8646 0.8750 183,107 +0.01(+0.60%)
Aug 11, 2004 0.8698 0.8750 0.8646 0.8698 140,227 +0.00(+0.30%)
Aug 10, 2004 0.8724 0.8750 0.8672 0.8672 124,003 -0.00(-0.30%)
Aug 09, 2004 0.8698 0.8750 0.8620 0.8698 219,419 +0.01(+0.60%)
Aug 06, 2004 0.8594 0.8698 0.8594 0.8646 182,334 +0.00(+0.30%)
Aug 05, 2004 0.8646 0.8646 0.8568 0.8620 160,315 +0.00(+0.00%)
Aug 04, 2004 0.8543 0.8620 0.8543 0.8620 320,631 +0.01(+0.91%)
Aug 03, 2004 0.8594 0.8594 0.8517 0.8543 228,691 -0.01(-0.60%)
Aug 02, 2004 0.8594 0.8646 0.8543 0.8594 311,746 +0.00(+0.30%)
Jul 30, 2004 0.8568 0.8568 0.8465 0.8568 117,822 +0.00(+0.30%)
Jul 29, 2004 0.8517 0.8543 0.8465 0.8543 59,104 +0.01(+0.61%)
Jul 28, 2004 0.8465 0.8517 0.8439 0.8491 95,803 -0.01(-0.61%)
Jul 27, 2004 0.8568 0.8594 0.8491 0.8543 197,400 +0.00(+0.30%)
Jul 26, 2004 0.8620 0.8646 0.8517 0.8517 159,542 -0.01(-0.60%)
Jul 23, 2004 0.8543 0.8594 0.8543 0.8568 79,578 +0.00(+0.30%)
Jul 22, 2004 0.8568 0.8620 0.8491 0.8543 161,860 +0.00(+0.30%)
Jul 21, 2004 0.8568 0.8594 0.8465 0.8517 185,038 -0.00(-0.30%)
Jul 20, 2004 0.8543 0.8620 0.8543 0.8543 72,238 -0.00(-0.30%)
Jul 19, 2004 0.8620 0.8646 0.8568 0.8568 204,740 +0.01(+0.61%)
Jul 16, 2004 0.8543 0.8620 0.8517 0.8517 152,975 -0.00(-0.30%)
Jul 15, 2004 0.8543 0.8543 0.8491 0.8543 130,570 +0.00(+0.00%)
Jul 14, 2004 0.8543 0.8594 0.8517 0.8543 121,685 +0.00(+0.00%)
Jul 13, 2004 0.8568 0.8568 0.8543 0.8543 90,008 +0.00(+0.00%)
Jul 12, 2004 0.8517 0.8568 0.8491 0.8543 168,041 +0.00(+0.00%)
Jul 09, 2004 0.8543 0.8543 0.8517 0.8543 77,260 +0.00(+0.00%)
Jul 08, 2004 0.8543 0.8543 0.8465 0.8543 64,898 +0.00(+0.00%)
Jul 07, 2004 0.8465 0.8568 0.8413 0.8543 279,683 +0.01(+1.23%)
Jul 06, 2004 0.8413 0.8465 0.8387 0.8439 211,307 +0.01(+0.62%)
Jul 02, 2004 0.8413 0.8439 0.8361 0.8387 101,983 +0.01(+0.62%)
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.