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, 2014 1.080 1.084 1.076 1.080 75,068 +0.00(+0.00%)
Sep 29, 2014 1.072 1.080 1.072 1.080 142,478 -0.00(-0.37%)
Sep 26, 2014 1.084 1.084 1.076 1.084 80,600 +0.00(+0.00%)
Sep 25, 2014 1.088 1.092 1.076 1.084 139,376 -0.00(-0.37%)
Sep 24, 2014 1.092 1.092 1.088 1.088 155,897 +0.00(+0.00%)
Sep 23, 2014 1.092 1.096 1.088 1.088 118,819 -0.00(-0.36%)
Sep 22, 2014 1.096 1.100 1.092 1.092 81,717 -0.00(-0.36%)
Sep 19, 2014 1.100 1.108 1.096 1.096 144,973 -0.00(-0.36%)
Sep 18, 2014 1.104 1.108 1.096 1.100 96,094 -0.00(-0.36%)
Sep 17, 2014 1.104 1.108 1.104 1.104 131,891 -0.00(-0.36%)
Sep 16, 2014 1.100 1.112 1.100 1.108 136,438 -0.00(-0.13%)
Sep 15, 2014 1.113 1.113 1.110 1.110 62,129 +0.00(+0.00%)
Sep 12, 2014 1.113 1.113 1.110 1.110 84,811 -0.00(-0.32%)
Sep 11, 2014 1.113 1.113 1.110 1.113 94,602 -0.00(-0.04%)
Sep 10, 2014 1.113 1.113 1.110 1.113 509,377 +0.00(+0.36%)
Sep 09, 2014 1.121 1.121 1.106 1.110 386,677 -0.01(-0.71%)
Sep 08, 2014 1.117 1.121 1.113 1.117 141,914 -0.00(-0.35%)
Sep 05, 2014 1.121 1.121 1.121 1.121 97,601 -0.00(-0.35%)
Sep 04, 2014 1.129 1.129 1.125 1.125 307,880 -0.00(-0.35%)
Sep 03, 2014 1.129 1.133 1.129 1.129 241,952 +0.00(+0.00%)
Sep 02, 2014 1.125 1.133 1.125 1.129 111,472 +0.00(+0.35%)
Aug 29, 2014 1.129 1.125 1.125 1.125 76,231 +0.00(+0.00%)
Aug 28, 2014 1.125 1.129 1.125 1.125 143,251 +0.00(+0.35%)
Aug 27, 2014 1.125 1.130 1.121 1.121 159,526 -0.01(-0.70%)
Aug 26, 2014 1.125 1.129 1.125 1.129 195,628 -0.00(-0.35%)
Aug 25, 2014 1.137 1.137 1.137 1.133 76,656 +0.00(+0.00%)
Aug 22, 2014 1.133 1.136 1.126 1.133 122,076 -0.00(-0.35%)
Aug 21, 2014 1.129 1.137 1.121 1.137 333,300 +0.01(+0.70%)
Aug 20, 2014 1.137 1.139 1.129 1.129 150,517 -0.00(-0.35%)
Aug 19, 2014 1.125 1.137 1.125 1.133 169,864 +0.00(+0.00%)
Aug 18, 2014 1.137 1.141 1.133 1.133 126,037 +0.01(+0.70%)
Aug 15, 2014 1.129 1.137 1.125 1.125 90,317 -0.01(-0.70%)
Aug 14, 2014 1.129 1.137 1.125 1.133 82,390 +0.00(+0.35%)
Aug 13, 2014 1.129 1.133 1.125 1.129 143,008 -0.00(-0.35%)
Aug 12, 2014 1.129 1.133 1.125 1.133 21,914 +0.00(+0.24%)
Aug 11, 2014 1.119 1.138 1.119 1.130 180,795 +0.01(+1.05%)
Aug 08, 2014 1.111 1.123 1.111 1.119 46,853 +0.01(+1.06%)
Aug 07, 2014 1.107 1.115 1.103 1.107 48,687 +0.01(+0.71%)
Aug 06, 2014 1.103 1.115 1.099 1.099 84,882 -0.01(-0.71%)
Aug 05, 2014 1.103 1.119 1.103 1.107 217,244 +0.00(+0.36%)
Aug 04, 2014 1.115 1.119 1.103 1.103 58,203 -0.01(-1.06%)
Aug 01, 2014 1.119 1.127 1.103 1.115 219,876 -0.01(-0.70%)
Jul 31, 2014 1.150 1.150 1.123 1.123 211,217 -0.02(-1.89%)
Jul 30, 2014 1.150 1.154 1.141 1.144 52,787 -0.01(-0.85%)
Jul 29, 2014 1.154 1.154 1.150 1.154 51,024 -0.00(-0.34%)
Jul 28, 2014 1.154 1.158 1.136 1.158 301,031 +0.00(+0.34%)
Jul 25, 2014 1.138 1.154 1.134 1.154 111,005 +0.02(+1.38%)
Jul 24, 2014 1.150 1.150 1.138 1.138 67,981 -0.02(-1.36%)
Jul 23, 2014 1.134 1.154 1.134 1.154 218,327 +0.01(+1.03%)
Jul 22, 2014 1.138 1.142 1.134 1.142 122,426 +0.01(+0.69%)
Jul 21, 2014 1.138 1.138 1.134 1.134 74,174 -0.00(-0.35%)
Jul 18, 2014 1.134 1.138 1.134 1.138 55,961 +0.00(+0.35%)
Jul 17, 2014 1.142 1.142 1.134 1.134 165,497 -0.01(-1.03%)
Jul 16, 2014 1.146 1.146 1.138 1.146 57,151 +0.00(+0.34%)
Jul 15, 2014 1.150 1.150 1.142 1.142 44,535 -0.01(-0.77%)
Jul 14, 2014 1.139 1.151 1.139 1.151 140,384 +0.01(+0.68%)
Jul 11, 2014 1.135 1.143 1.135 1.143 102,457 +0.01(+1.03%)
Jul 10, 2014 1.132 1.135 1.132 1.132 88,735 -0.00(-0.34%)
Jul 09, 2014 1.143 1.143 1.135 1.135 86,470 +0.00(+0.00%)
Jul 08, 2014 1.139 1.143 1.135 1.135 62,525 +0.00(+0.00%)
Jul 07, 2014 1.147 1.147 1.135 1.135 133,734 -0.01(-0.68%)
Jul 03, 2014 1.139 1.143 1.143 1.143 48,437 +0.00(+0.00%)
Jul 02, 2014 1.143 1.147 1.135 1.143 176,110 +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.