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, 2005 0.8826 0.8868 0.8749 0.8826 106,245 -0.00(-0.29%)
Sep 29, 2005 0.8878 0.8878 0.8749 0.8852 87,700 -0.01(-0.58%)
Sep 28, 2005 0.8775 0.8930 0.8749 0.8904 129,812 +0.01(+0.58%)
Sep 27, 2005 0.8878 0.8930 0.8852 0.8852 124,016 -0.00(-0.29%)
Sep 26, 2005 0.8878 0.8930 0.8852 0.8878 59,883 -0.01(-0.58%)
Sep 23, 2005 0.8930 0.9033 0.8878 0.8930 104,313 +0.00(+0.00%)
Sep 22, 2005 0.9007 0.9007 0.8930 0.8930 98,518 -0.01(-0.86%)
Sep 21, 2005 0.9033 0.9189 0.8982 0.9007 144,493 -0.01(-0.57%)
Sep 20, 2005 0.9059 0.9111 0.9007 0.9059 147,970 -0.01(-0.57%)
Sep 19, 2005 0.9033 0.9137 0.9007 0.9111 158,787 +0.01(+0.86%)
Sep 16, 2005 0.9033 0.9033 0.9033 0.9033 79,200 -0.01(-0.85%)
Sep 15, 2005 0.9085 0.9137 0.9033 0.9111 65,678 +0.00(+0.00%)
Sep 14, 2005 0.9111 0.9163 0.9111 0.9111 117,835 +0.00(+0.00%)
Sep 13, 2005 0.9085 0.9163 0.9085 0.9111 202,445 +0.00(+0.28%)
Sep 12, 2005 0.9033 0.9111 0.9033 0.9085 180,036 +0.00(+0.29%)
Sep 09, 2005 0.9033 0.9059 0.9007 0.9059 249,965 +0.01(+0.57%)
Sep 08, 2005 0.8904 0.9007 0.8904 0.9007 78,814 +0.01(+1.16%)
Sep 07, 2005 0.9033 0.9059 0.8904 0.8904 208,626 -0.01(-0.86%)
Sep 06, 2005 0.9111 0.9111 0.8956 0.8982 231,420 -0.01(-0.57%)
Sep 02, 2005 0.9007 0.9085 0.8982 0.9033 295,167 -0.01(-0.85%)
Sep 01, 2005 0.8982 0.9111 0.8982 0.9111 149,515 +0.02(+1.73%)
Aug 31, 2005 0.8956 0.9085 0.8956 0.8956 264,646 -0.00(-0.29%)
Aug 30, 2005 0.9059 0.9071 0.8956 0.8982 108,563 -0.01(-0.86%)
Aug 29, 2005 0.9137 0.9215 0.9059 0.9059 186,991 -0.02(-1.69%)
Aug 26, 2005 0.9215 0.9266 0.9189 0.9215 138,698 -0.00(-0.28%)
Aug 25, 2005 0.9189 0.9266 0.9137 0.9240 183,900 +0.00(+0.00%)
Aug 24, 2005 0.9163 0.9240 0.9059 0.9240 156,469 +0.01(+0.56%)
Aug 23, 2005 0.9163 0.9240 0.9137 0.9189 130,198 +0.00(+0.00%)
Aug 22, 2005 0.9215 0.9266 0.9163 0.9189 73,405 -0.00(-0.28%)
Aug 19, 2005 0.9240 0.9266 0.9163 0.9215 216,353 +0.01(+0.57%)
Aug 18, 2005 0.9189 0.9240 0.9163 0.9163 82,291 -0.00(-0.28%)
Aug 17, 2005 0.9215 0.9240 0.9163 0.9189 45,202 +0.00(+0.00%)
Aug 16, 2005 0.9163 0.9240 0.9111 0.9189 107,790 +0.00(+0.28%)
Aug 15, 2005 0.9137 0.9266 0.9111 0.9163 108,563 +0.00(+0.00%)
Aug 12, 2005 0.9189 0.9215 0.9059 0.9163 35,543 +0.00(+0.00%)
Aug 11, 2005 0.9137 0.9163 0.9059 0.9163 68,769 +0.01(+0.85%)
Aug 10, 2005 0.9007 0.9163 0.8982 0.9085 155,310 +0.01(+0.86%)
Aug 09, 2005 0.9111 0.9163 0.8904 0.9007 409,139 -0.01(-0.85%)
Aug 08, 2005 0.9215 0.9370 0.9085 0.9085 163,424 -0.01(-1.40%)
Aug 05, 2005 0.9318 0.9318 0.9215 0.9215 51,383 -0.01(-1.11%)
Aug 04, 2005 0.9240 0.9344 0.9240 0.9318 89,245 +0.00(+0.00%)
Aug 03, 2005 0.9215 0.9344 0.9189 0.9318 113,199 +0.01(+0.84%)
Aug 02, 2005 0.9163 0.9266 0.9163 0.9240 142,175 +0.01(+0.56%)
Aug 01, 2005 0.9266 0.9266 0.9137 0.9189 136,766 -0.01(-0.56%)
Jul 29, 2005 0.9163 0.9240 0.9137 0.9240 124,789 +0.00(+0.28%)
Jul 28, 2005 0.9111 0.9215 0.9111 0.9215 132,902 +0.01(+1.11%)
Jul 27, 2005 0.9215 0.9215 0.9085 0.9114 134,448 -0.02(-1.65%)
Jul 26, 2005 0.9215 0.9266 0.9137 0.9266 131,357 +0.01(+0.56%)
Jul 25, 2005 0.9189 0.9266 0.9111 0.9215 258,078 -0.00(-0.28%)
Jul 22, 2005 0.9215 0.9266 0.9215 0.9240 167,287 +0.00(+0.00%)
Jul 21, 2005 0.9240 0.9266 0.9189 0.9240 60,656 -0.00(-0.28%)
Jul 20, 2005 0.9163 0.9266 0.9142 0.9266 173,469 +0.01(+0.56%)
Jul 19, 2005 0.9189 0.9240 0.9163 0.9215 153,765 +0.00(+0.28%)
Jul 18, 2005 0.9137 0.9240 0.9137 0.9189 140,629 +0.00(+0.00%)
Jul 15, 2005 0.9137 0.9266 0.9137 0.9189 97,359 +0.00(+0.28%)
Jul 14, 2005 0.9215 0.9240 0.9059 0.9163 117,835 -0.00(-0.28%)
Jul 13, 2005 0.9111 0.9215 0.9059 0.9189 105,472 -0.00(-0.28%)
Jul 12, 2005 0.9059 0.9215 0.9036 0.9215 156,469 +0.02(+2.30%)
Jul 11, 2005 0.9085 0.9111 0.9007 0.9007 83,836 -0.01(-1.42%)
Jul 08, 2005 0.8930 0.9189 0.8930 0.9137 75,723 +0.00(+0.28%)
Jul 07, 2005 0.9033 0.9186 0.9033 0.9111 78,041 +0.01(+0.57%)
Jul 06, 2005 0.9007 0.9137 0.8982 0.9059 101,222 +0.00(+0.29%)
Jul 05, 2005 0.9370 0.9370 0.8956 0.9033 241,852 -0.04(-4.38%)
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.