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 28, 2007 0.8284 0.8387 0.8232 0.8387 146,408 +0.01(+1.25%)
Sep 27, 2007 0.8154 0.8284 0.8154 0.8284 108,164 +0.01(+1.59%)
Sep 26, 2007 0.8154 0.8284 0.8154 0.8154 74,556 +0.00(+0.00%)
Sep 25, 2007 0.8258 0.8284 0.8154 0.8154 177,312 -0.01(-1.25%)
Sep 24, 2007 0.8206 0.8284 0.8154 0.8258 1,805,578 +0.01(+1.27%)
Sep 21, 2007 0.8102 0.8206 0.8102 0.8154 47,515 +0.01(+0.64%)
Sep 20, 2007 0.8102 0.8154 0.8102 0.8102 91,553 -0.00(-0.32%)
Sep 19, 2007 0.8154 0.8180 0.8077 0.8128 220,192 +0.00(+0.00%)
Sep 18, 2007 0.8051 0.8154 0.7973 0.8128 112,027 +0.02(+1.95%)
Sep 17, 2007 0.8128 0.8128 0.7947 0.7973 63,353 -0.02(-1.91%)
Sep 14, 2007 0.8051 0.8128 0.8051 0.8128 68,761 +0.01(+1.29%)
Sep 13, 2007 0.8154 0.8180 0.8025 0.8025 307,883 -0.01(-1.59%)
Sep 12, 2007 0.8102 0.8180 0.8102 0.8154 89,622 +0.01(+0.64%)
Sep 11, 2007 0.8051 0.8154 0.8051 0.8102 97,348 +0.00(+0.00%)
Sep 10, 2007 0.8284 0.8284 0.8025 0.8102 348,058 -0.01(-1.14%)
Sep 07, 2007 0.8232 0.8465 0.8051 0.8196 218,647 -0.01(-1.67%)
Sep 06, 2007 0.8439 0.8491 0.8284 0.8335 51,378 -0.01(-1.23%)
Sep 05, 2007 0.8439 0.8439 0.8310 0.8439 274,661 -0.02(-2.10%)
Sep 04, 2007 0.8698 0.8750 0.8465 0.8620 220,965 +0.00(+0.00%)
Aug 31, 2007 0.8465 0.8750 0.8232 0.8620 218,260 +0.03(+3.42%)
Aug 30, 2007 0.8310 0.8335 0.8232 0.8335 62,194 +0.01(+0.94%)
Aug 29, 2007 0.8102 0.8335 0.8102 0.8258 128,252 +0.01(+0.63%)
Aug 28, 2007 0.8154 0.8232 0.8077 0.8206 106,619 +0.01(+0.63%)
Aug 27, 2007 0.8128 0.8154 0.8025 0.8154 172,677 -0.00(-0.32%)
Aug 24, 2007 0.8310 0.8310 0.7973 0.8180 249,165 -0.01(-0.63%)
Aug 23, 2007 0.8180 0.8801 0.8102 0.8232 248,006 +0.01(+0.63%)
Aug 22, 2007 0.8387 0.8387 0.8051 0.8180 846,775 +0.01(+0.96%)
Aug 21, 2007 0.7844 0.8128 0.7818 0.8102 503,738 +0.03(+3.99%)
Aug 20, 2007 0.7662 0.7973 0.7662 0.7792 162,633 +0.01(+1.69%)
Aug 17, 2007 0.7067 0.7766 0.7067 0.7662 438,839 +0.02(+3.14%)
Aug 16, 2007 0.7171 0.7455 0.6912 0.7429 1,076,625 -0.01(-0.69%)
Aug 15, 2007 0.7507 0.7611 0.7404 0.7481 263,844 -0.01(-1.37%)
Aug 14, 2007 0.7766 0.7844 0.7585 0.7585 471,675 -0.02(-2.98%)
Aug 13, 2007 0.7973 0.7973 0.7818 0.7818 386,302 -0.02(-1.95%)
Aug 10, 2007 0.8077 0.8154 0.7921 0.7973 180,403 -0.03(-3.75%)
Aug 09, 2007 0.8077 0.8413 0.8077 0.8284 107,392 -0.01(-1.54%)
Aug 08, 2007 0.8284 0.8465 0.8154 0.8413 221,351 +0.01(+1.56%)
Aug 07, 2007 0.8258 0.8284 0.8102 0.8284 227,145 +0.00(+0.31%)
Aug 06, 2007 0.8025 0.8258 0.8025 0.8258 137,137 +0.02(+1.92%)
Aug 03, 2007 0.8102 0.8154 0.8051 0.8102 463,563 +0.00(+0.32%)
Aug 02, 2007 0.7999 0.8232 0.7947 0.8077 270,025 +0.02(+2.97%)
Aug 01, 2007 0.7844 0.7973 0.7818 0.7844 201,263 -0.01(-0.66%)
Jul 31, 2007 0.7844 0.8025 0.7844 0.7895 123,616 +0.00(+0.00%)
Jul 30, 2007 0.7869 0.7973 0.7714 0.7895 150,271 +0.00(+0.33%)
Jul 27, 2007 0.7818 0.8232 0.7637 0.7869 427,250 +0.00(+0.33%)
Jul 26, 2007 0.8025 0.8025 0.7559 0.7844 679,120 -0.03(-3.50%)
Jul 25, 2007 0.8154 0.8335 0.7999 0.8128 279,296 -0.01(-1.26%)
Jul 24, 2007 0.8284 0.8284 0.8154 0.8232 263,458 -0.01(-1.55%)
Jul 23, 2007 0.8413 0.8413 0.8336 0.8361 185,811 +0.01(+0.94%)
Jul 20, 2007 0.8335 0.8543 0.8258 0.8284 220,578 -0.00(-0.31%)
Jul 19, 2007 0.8361 0.8491 0.8232 0.8310 815,484 -0.03(-3.31%)
Jul 18, 2007 0.8698 0.8750 0.8594 0.8594 102,370 -0.01(-1.19%)
Jul 17, 2007 0.8672 0.8750 0.8595 0.8698 78,033 +0.00(+0.30%)
Jul 16, 2007 0.8594 0.8801 0.8543 0.8672 410,253 -0.02(-2.33%)
Jul 13, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 12, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 11, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 10, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 09, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 06, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 05, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 03, 2007 0.8879 0.8879 0.8879 0.8879 0 +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.