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, 2010 0.8216 0.8272 0.8161 0.8244 214,435 +0.01(+1.02%)
Sep 29, 2010 0.8216 0.8244 0.8161 0.8161 66,194 -0.01(-1.01%)
Sep 28, 2010 0.8216 0.8244 0.8105 0.8244 221,165 +0.00(+0.00%)
Sep 27, 2010 0.8133 0.8244 0.8077 0.8244 219,320 +0.01(+1.71%)
Sep 24, 2010 0.8161 0.8177 0.8050 0.8105 318,140 -0.01(-0.92%)
Sep 23, 2010 0.8133 0.8188 0.8077 0.8180 172,479 +0.01(+0.79%)
Sep 22, 2010 0.8188 0.8188 0.8105 0.8116 117,748 -0.01(-1.22%)
Sep 21, 2010 0.8188 0.8238 0.8161 0.8216 106,771 +0.01(+1.02%)
Sep 20, 2010 0.8188 0.8216 0.8133 0.8133 128,718 -0.01(-1.01%)
Sep 17, 2010 0.8216 0.8272 0.8077 0.8216 375,494 +0.00(+0.00%)
Sep 15, 2010 0.8133 0.8216 0.8133 0.8216 149,296 +0.01(+0.68%)
Sep 14, 2010 0.8105 0.8161 0.8077 0.8161 107,412 -0.00(-0.24%)
Sep 13, 2010 0.8161 0.8216 0.8077 0.8180 144,029 +0.01(+0.65%)
Sep 10, 2010 0.8072 0.8155 0.8028 0.8127 174,559 +0.01(+1.37%)
Sep 09, 2010 0.8100 0.8127 0.8017 0.8017 153,928 -0.01(-1.02%)
Sep 08, 2010 0.8017 0.8100 0.7990 0.8100 141,336 +0.01(+1.73%)
Sep 07, 2010 0.8045 0.8045 0.7907 0.7962 232,340 -0.01(-1.03%)
Sep 03, 2010 0.7990 0.8045 0.7962 0.8045 54,449 +0.01(+1.74%)
Sep 02, 2010 0.7935 0.7973 0.7907 0.7907 105,380 +0.00(+0.35%)
Sep 01, 2010 0.8127 0.8127 0.7852 0.7879 484,789 -0.02(-2.72%)
Aug 31, 2010 0.8045 0.8100 0.7962 0.8100 239,396 +0.01(+1.73%)
Aug 30, 2010 0.7962 0.8045 0.7962 0.7962 105,772 -0.01(-1.03%)
Aug 27, 2010 0.8045 0.8072 0.7907 0.8045 183,528 +0.01(+1.04%)
Aug 26, 2010 0.8072 0.8100 0.7935 0.7962 88,190 -0.01(-1.37%)
Aug 25, 2010 0.8017 0.8072 0.7962 0.8072 70,960 +0.01(+0.69%)
Aug 24, 2010 0.8045 0.8100 0.8017 0.8017 173,492 -0.02(-2.02%)
Aug 23, 2010 0.8127 0.8210 0.8017 0.8183 233,741 +0.01(+0.68%)
Aug 20, 2010 0.7935 0.8127 0.7907 0.8127 305,805 +0.01(+1.72%)
Aug 19, 2010 0.8017 0.8017 0.7935 0.7990 148,694 -0.00(-0.34%)
Aug 18, 2010 0.7879 0.8045 0.7879 0.8017 155,670 +0.02(+2.11%)
Aug 17, 2010 0.8072 0.8072 0.7852 0.7852 354,947 -0.02(-2.06%)
Aug 16, 2010 0.8100 0.8100 0.7990 0.8017 134,821 -0.01(-1.02%)
Aug 13, 2010 0.8100 0.8127 0.7989 0.8100 274,089 +0.00(+0.34%)
Aug 12, 2010 0.7990 0.8072 0.7962 0.8072 62,713 +0.01(+1.38%)
Aug 11, 2010 0.8072 0.8100 0.7907 0.7962 174,827 -0.02(-2.03%)
Aug 10, 2010 0.8127 0.8155 0.7990 0.8127 301,823 +0.00(+0.41%)
Aug 09, 2010 0.7958 0.8094 0.7903 0.8094 265,510 +0.02(+2.07%)
Aug 06, 2010 0.7930 0.7985 0.7930 0.7930 167,704 -0.01(-0.68%)
Aug 05, 2010 0.8012 0.8040 0.7930 0.7985 270,981 +0.00(+0.00%)
Aug 04, 2010 0.7930 0.8013 0.7903 0.7985 406,318 +0.00(+0.41%)
Aug 03, 2010 0.7739 0.8012 0.7712 0.7952 575,489 +0.02(+3.12%)
Aug 02, 2010 0.7794 0.7958 0.7712 0.7712 336,275 -0.01(-0.91%)
Jul 30, 2010 0.7783 0.7794 0.7712 0.7783 103,723 +0.01(+0.92%)
Jul 29, 2010 0.7766 0.7848 0.7684 0.7712 113,739 -0.01(-0.70%)
Jul 28, 2010 0.7739 0.7794 0.7712 0.7766 109,943 +0.00(+0.00%)
Jul 27, 2010 0.7712 0.7766 0.7657 0.7766 50,611 +0.01(+1.43%)
Jul 26, 2010 0.7684 0.7684 0.7602 0.7657 63,863 +0.00(+0.36%)
Jul 23, 2010 0.7629 0.7712 0.7602 0.7629 134,152 +0.00(+0.00%)
Jul 22, 2010 0.7602 0.7657 0.7493 0.7629 172,878 +0.01(+1.45%)
Jul 21, 2010 0.7629 0.7629 0.7493 0.7520 122,406 -0.01(-1.43%)
Jul 20, 2010 0.7465 0.7657 0.7465 0.7629 227,424 +0.01(+1.45%)
Jul 19, 2010 0.7520 0.7547 0.7465 0.7520 127,928 +0.00(+0.37%)
Jul 16, 2010 0.7493 0.7520 0.7411 0.7493 105,822 +0.00(+0.00%)
Jul 15, 2010 0.7547 0.7547 0.7465 0.7493 30,315 +0.01(+0.74%)
Jul 14, 2010 0.7575 0.7602 0.7438 0.7438 153,811 -0.01(-1.45%)
Jul 13, 2010 0.7465 0.7602 0.7465 0.7547 121,225 +0.01(+1.10%)
Jul 12, 2010 0.7547 0.7547 0.7383 0.7465 141,444 +0.00(+0.07%)
Jul 09, 2010 0.7460 0.7568 0.7351 0.7460 237,785 +0.00(+0.37%)
Jul 08, 2010 0.7351 0.7460 0.7324 0.7433 80,005 +0.01(+1.11%)
Jul 07, 2010 0.7297 0.7487 0.7270 0.7351 273,281 +0.01(+1.12%)
Jul 06, 2010 0.7487 0.7487 0.7243 0.7270 213,418 -0.02(-2.90%)
Jul 02, 2010 0.7487 0.7487 0.7379 0.7487 89,755 +0.00(+0.36%)
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.