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 27, 2013 1.016 1.031 1.016 1.027 100,177 +0.00(+0.00%)
Sep 26, 2013 1.016 1.027 1.016 1.027 80,833 +0.00(+0.36%)
Sep 25, 2013 1.016 1.027 1.016 1.024 116,337 +0.01(+0.72%)
Sep 24, 2013 1.024 1.024 1.016 1.016 123,855 -0.01(-1.07%)
Sep 23, 2013 1.027 1.031 1.024 1.027 104,903 +0.00(+0.36%)
Sep 20, 2013 1.031 1.035 1.024 1.024 125,264 -0.01(-1.41%)
Sep 19, 2013 1.027 1.038 1.027 1.038 392,525 +0.01(+1.07%)
Sep 18, 2013 1.013 1.027 1.009 1.027 146,058 +0.01(+1.45%)
Sep 17, 2013 1.009 1.013 1.009 1.013 131,833 -0.00(-0.09%)
Sep 16, 2013 1.003 1.017 1.003 1.014 432,277 +0.01(+1.09%)
Sep 13, 2013 0.9989 1.006 0.9953 1.003 180,539 +0.00(+0.00%)
Sep 12, 2013 0.9917 1.003 0.9917 1.003 212,779 +0.00(+0.36%)
Sep 11, 2013 1.003 1.003 0.9953 0.9989 217,058 -0.01(-0.72%)
Sep 10, 2013 0.9953 1.006 0.9953 1.006 297,439 +0.01(+1.10%)
Sep 09, 2013 0.9880 0.9990 0.9844 0.9953 265,037 +0.01(+1.11%)
Sep 06, 2013 0.9844 0.9880 0.9844 0.9844 116,221 +0.00(+0.00%)
Sep 05, 2013 0.9880 0.9880 0.9844 0.9844 135,992 -0.00(-0.38%)
Sep 04, 2013 0.9880 0.9917 0.9880 0.9881 71,073 -0.00(-0.36%)
Sep 03, 2013 0.9880 0.9935 0.9844 0.9917 122,708 +0.01(+0.74%)
Aug 30, 2013 0.9917 0.9917 0.9807 0.9844 63,111 +0.00(+0.37%)
Aug 29, 2013 0.9807 0.9807 0.9734 0.9807 104,981 +0.00(+0.00%)
Aug 28, 2013 0.9807 0.9844 0.9771 0.9807 125,158 +0.00(+0.00%)
Aug 27, 2013 0.9844 0.9953 0.9771 0.9807 396,029 -0.01(-1.10%)
Aug 26, 2013 0.9698 1.003 0.9661 0.9917 591,159 +0.02(+2.26%)
Aug 23, 2013 0.9734 0.9734 0.9661 0.9698 58,933 +0.00(+0.00%)
Aug 22, 2013 0.9698 0.9771 0.9663 0.9698 122,319 +0.00(+0.00%)
Aug 21, 2013 0.9661 0.9698 0.9625 0.9698 192,545 -0.00(-0.37%)
Aug 20, 2013 0.9625 0.9771 0.9625 0.9734 113,739 +0.01(+0.75%)
Aug 19, 2013 0.9734 0.9771 0.9625 0.9661 200,878 -0.01(-0.75%)
Aug 16, 2013 0.9734 0.9771 0.9698 0.9734 219,077 -0.00(-0.37%)
Aug 15, 2013 0.9807 0.9880 0.9771 0.9771 175,333 -0.01(-1.11%)
Aug 14, 2013 0.9880 0.9953 0.9807 0.9880 190,389 -0.01(-0.73%)
Aug 13, 2013 0.9880 0.9953 0.9844 0.9953 136,755 +0.01(+0.65%)
Aug 12, 2013 0.9744 0.9925 0.9744 0.9889 149,886 +0.00(+0.37%)
Aug 09, 2013 0.9817 0.9925 0.9817 0.9853 136,185 -0.00(-0.37%)
Aug 08, 2013 0.9817 0.9962 0.9817 0.9889 81,680 +0.00(+0.00%)
Aug 07, 2013 0.9925 0.9962 0.9820 0.9889 87,756 -0.00(-0.36%)
Aug 06, 2013 0.9817 0.9929 0.9636 0.9925 483,966 +0.00(+0.37%)
Aug 05, 2013 1.007 1.007 0.9853 0.9889 151,407 -0.02(-1.80%)
Aug 02, 2013 1.007 1.011 1.003 1.007 174,358 -0.00(-0.00%)
Aug 01, 2013 1.007 1.014 1.003 1.007 120,499 +0.00(+0.00%)
Jul 31, 2013 1.014 1.014 1.007 1.007 109,203 +0.00(+0.00%)
Jul 30, 2013 1.018 1.018 1.007 1.007 125,708 -0.01(-0.71%)
Jul 29, 2013 1.014 1.021 1.014 1.014 111,094 +0.00(+0.00%)
Jul 26, 2013 1.011 1.018 1.007 1.014 94,784 +0.01(+0.72%)
Jul 25, 2013 1.011 1.018 1.007 1.007 116,240 -0.01(-0.71%)
Jul 24, 2013 1.025 1.025 1.014 1.014 88,868 -0.01(-1.06%)
Jul 23, 2013 1.025 1.029 1.023 1.025 62,806 +0.01(+0.71%)
Jul 22, 2013 1.029 1.025 1.018 1.018 144,525 -0.00(-0.37%)
Jul 19, 2013 1.022 1.025 1.018 1.022 140,019 +0.00(+0.07%)
Jul 18, 2013 1.018 1.024 1.015 1.021 177,011 +0.00(+0.26%)
Jul 17, 2013 1.014 1.036 1.014 1.018 149,933 +0.01(+0.75%)
Jul 16, 2013 1.018 1.022 1.007 1.011 205,147 -0.01(-0.78%)
Jul 15, 2013 1.026 1.033 1.008 1.019 91,213 -0.00(-0.35%)
Jul 12, 2013 1.019 1.026 1.019 1.022 103,395 -0.00(-0.35%)
Jul 11, 2013 1.008 1.026 1.007 1.026 152,290 +0.02(+1.79%)
Jul 10, 2013 0.9898 1.008 0.9898 1.008 164,661 +0.01(+1.08%)
Jul 09, 2013 0.9934 1.001 0.9934 0.9970 142,502 +0.00(+0.00%)
Jul 08, 2013 0.9970 1.008 0.9898 0.9970 184,604 +0.00(+0.36%)
Jul 05, 2013 1.015 1.015 0.9934 0.9934 140,885 -0.03(-3.16%)
Jul 03, 2013 1.033 1.040 1.026 1.026 79,688 -0.01(-1.38%)
Jul 02, 2013 1.044 1.047 1.037 1.040 80,305 -0.00(-0.34%)
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.