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, 2018 1.545 1.545 1.533 1.545 116,722 +0.00(+0.04%)
Sep 27, 2018 1.539 1.545 1.539 1.544 33,772 -0.00(-0.04%)
Sep 26, 2018 1.539 1.545 1.533 1.545 78,168 +0.01(+0.38%)
Sep 25, 2018 1.533 1.543 1.532 1.539 54,490 +0.01(+0.38%)
Sep 24, 2018 1.539 1.539 1.527 1.533 49,643 -0.00(-0.19%)
Sep 21, 2018 1.539 1.539 1.527 1.536 50,072 -0.00(-0.19%)
Sep 20, 2018 1.551 1.551 1.527 1.539 55,173 +0.01(+0.38%)
Sep 19, 2018 1.551 1.551 1.527 1.533 89,850 -0.02(-1.13%)
Sep 18, 2018 1.551 1.556 1.521 1.551 243,367 +0.01(+0.40%)
Sep 17, 2018 1.556 1.556 1.528 1.544 101,105 +0.00(+0.00%)
Sep 14, 2018 1.544 1.550 1.533 1.544 87,492 -0.01(-0.37%)
Sep 13, 2018 1.533 1.550 1.521 1.550 243,715 +0.01(+0.38%)
Sep 12, 2018 1.533 1.544 1.527 1.544 49,477 +0.00(+0.00%)
Sep 11, 2018 1.521 1.544 1.521 1.544 110,140 +0.02(+1.14%)
Sep 10, 2018 1.521 1.527 1.519 1.527 57,391 +0.01(+0.38%)
Sep 07, 2018 1.527 1.527 1.515 1.521 23,939 -0.01(-0.38%)
Sep 06, 2018 1.521 1.533 1.521 1.527 108,748 +0.01(+0.38%)
Sep 05, 2018 1.527 1.527 1.521 1.521 61,215 -0.01(-0.38%)
Sep 04, 2018 1.533 1.533 1.515 1.527 95,481 -0.00(-0.08%)
Aug 31, 2018 1.528 1.528 1.528 0 +0.01(+0.47%)
Aug 30, 2018 1.515 1.527 1.515 1.521 34,488 +0.01(+0.38%)
Aug 29, 2018 1.521 1.531 1.510 1.515 55,650 -0.01(-0.76%)
Aug 28, 2018 1.515 1.527 1.498 1.527 237,022 +0.02(+1.15%)
Aug 27, 2018 1.504 1.519 1.504 1.510 112,093 +0.01(+0.78%)
Aug 24, 2018 1.504 1.510 1.498 1.498 146,221 -0.01(-0.39%)
Aug 23, 2018 1.504 1.510 1.504 1.504 92,391 +0.00(+0.00%)
Aug 22, 2018 1.510 1.515 1.504 1.504 44,726 -0.01(-0.38%)
Aug 21, 2018 1.515 1.515 1.506 1.510 98,833 +0.00(+0.00%)
Aug 20, 2018 1.504 1.515 1.504 1.510 62,093 +0.01(+0.39%)
Aug 17, 2018 1.510 1.515 1.504 1.504 53,218 +0.01(+0.39%)
Aug 16, 2018 1.498 1.510 1.498 1.498 59,566 +0.01(+0.39%)
Aug 15, 2018 1.515 1.527 1.492 1.492 142,355 -0.02(-1.53%)
Aug 14, 2018 1.521 1.527 1.515 1.515 107,970 +0.00(+0.02%)
Aug 13, 2018 1.515 1.527 1.509 1.515 142,297 +0.00(+0.00%)
Aug 10, 2018 1.515 1.527 1.515 1.515 27,599 -0.01(-0.38%)
Aug 09, 2018 1.515 1.532 1.515 1.521 73,502 +0.01(+0.76%)
Aug 08, 2018 1.527 1.538 1.509 1.509 105,676 -0.03(-1.87%)
Aug 07, 2018 1.515 1.538 1.515 1.538 69,089 +0.02(+1.52%)
Aug 06, 2018 1.544 1.544 1.509 1.515 106,527 -0.02(-1.50%)
Aug 03, 2018 1.509 1.538 1.498 1.538 350,457 +0.04(+2.69%)
Aug 02, 2018 1.463 1.521 1.463 1.498 1,166,633 +0.03(+1.96%)
Aug 01, 2018 1.458 1.475 1.458 1.469 199,274 +0.01(+0.79%)
Jul 31, 2018 1.469 1.469 1.452 1.458 242,770 +0.01(+0.80%)
Jul 30, 2018 1.452 1.463 1.446 1.446 334,777 -0.01(-0.40%)
Jul 27, 2018 1.452 1.463 1.452 1.452 268,527 +0.01(+0.37%)
Jul 26, 2018 1.440 1.458 1.440 1.446 118,485 +0.01(+0.42%)
Jul 25, 2018 1.458 1.463 1.440 1.440 175,030 -0.01(-0.79%)
Jul 24, 2018 1.440 1.458 1.440 1.452 245,531 +0.01(+0.40%)
Jul 23, 2018 1.452 1.452 1.441 1.446 179,922 -0.01(-0.40%)
Jul 20, 2018 1.446 1.452 1.432 1.452 51,827 +0.01(+0.80%)
Jul 19, 2018 1.435 1.446 1.429 1.440 109,204 +0.01(+0.81%)
Jul 18, 2018 1.440 1.445 1.429 1.429 285,317 -0.01(-0.80%)
Jul 17, 2018 1.452 1.452 1.435 1.440 231,048 -0.01(-0.38%)
Jul 16, 2018 1.446 1.446 1.431 1.446 202,149 +0.02(+1.61%)
Jul 13, 2018 1.423 1.434 1.423 1.423 112,213 -0.01(-0.40%)
Jul 12, 2018 1.446 1.449 1.429 1.429 213,137 -0.02(-1.19%)
Jul 11, 2018 1.440 1.446 1.434 1.446 180,925 +0.01(+0.40%)
Jul 10, 2018 1.434 1.440 1.423 1.440 58,590 +0.01(+0.40%)
Jul 09, 2018 1.429 1.429 1.423 1.434 112,509 +0.01(+0.80%)
Jul 06, 2018 1.434 1.434 1.417 1.423 106,508 +0.00(+0.00%)
Jul 05, 2018 1.429 1.434 1.423 1.423 138,917 -0.01(-0.40%)
Jul 03, 2018 1.429 1.429 1.429 0 -0.02(-1.19%)
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.