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, 2019 1.703 1.709 1.664 1.670 98,634 -0.01(-0.77%)
Sep 27, 2019 1.690 1.690 1.670 1.683 66,672 -0.01(-0.38%)
Sep 26, 2019 1.716 1.716 1.677 1.690 128,526 +0.00(+0.00%)
Sep 25, 2019 1.716 1.719 1.683 1.690 83,016 -0.01(-0.76%)
Sep 24, 2019 1.716 1.716 1.670 1.703 62,777 -0.01(-0.75%)
Sep 23, 2019 1.722 1.722 1.703 1.716 26,935 -0.01(-0.37%)
Sep 20, 2019 1.716 1.722 1.709 1.722 13,489 +0.01(+0.38%)
Sep 19, 2019 1.735 1.735 1.703 1.716 30,123 +0.01(+0.76%)
Sep 18, 2019 1.703 1.728 1.703 1.703 35,001 +0.00(+0.00%)
Sep 17, 2019 1.709 1.716 1.703 1.703 40,497 -0.01(-0.37%)
Sep 16, 2019 1.703 1.712 1.703 1.709 65,519 +0.00(+0.00%)
Sep 13, 2019 1.715 1.722 1.703 1.709 87,492 -0.01(-0.56%)
Sep 12, 2019 1.741 1.741 1.715 1.719 57,490 -0.00(-0.19%)
Sep 11, 2019 1.722 1.722 1.683 1.722 34,162 +0.03(+1.51%)
Sep 10, 2019 1.696 1.703 1.683 1.696 42,930 +0.01(+0.38%)
Sep 09, 2019 1.690 1.690 1.672 1.690 27,667 +0.00(+0.00%)
Sep 06, 2019 1.696 1.696 1.683 1.690 54,057 +0.00(+0.00%)
Sep 05, 2019 1.683 1.696 1.674 1.690 79,836 +0.01(+0.38%)
Sep 04, 2019 1.690 1.690 1.671 1.683 35,718 +0.00(+0.00%)
Sep 03, 2019 1.671 1.683 1.658 1.683 67,301 +0.01(+0.77%)
Aug 30, 2019 1.677 1.680 1.658 1.671 57,182 +0.00(+0.00%)
Aug 29, 2019 1.683 1.683 1.664 1.671 23,949 +0.00(+0.00%)
Aug 28, 2019 1.658 1.671 1.651 1.671 20,688 +0.02(+1.16%)
Aug 27, 2019 1.671 1.683 1.651 1.651 55,710 -0.01(-0.77%)
Aug 26, 2019 1.664 1.679 1.658 1.664 56,313 +0.00(+0.00%)
Aug 23, 2019 1.683 1.683 1.664 1.664 57,338 +0.00(+0.00%)
Aug 22, 2019 1.658 1.671 1.658 1.664 33,534 +0.01(+0.39%)
Aug 21, 2019 1.651 1.658 1.648 1.658 28,614 +0.01(+0.39%)
Aug 20, 2019 1.651 1.651 1.632 1.651 92,646 +0.00(+0.00%)
Aug 19, 2019 1.639 1.651 1.639 1.651 66,679 +0.02(+1.18%)
Aug 16, 2019 1.632 1.639 1.626 1.632 29,684 -0.00(-0.00%)
Aug 15, 2019 1.651 1.658 1.632 1.632 44,513 +0.00(+0.00%)
Aug 14, 2019 1.658 1.658 1.626 1.632 60,860 -0.02(-1.16%)
Aug 13, 2019 1.664 1.664 1.639 1.651 56,837 +0.01(+0.80%)
Aug 12, 2019 1.632 1.645 1.632 1.638 79,754 +0.00(+0.00%)
Aug 09, 2019 1.632 1.657 1.624 1.638 63,621 +0.01(+0.39%)
Aug 08, 2019 1.632 1.652 1.626 1.632 33,098 +0.01(+0.39%)
Aug 07, 2019 1.626 1.638 1.607 1.626 132,710 -0.01(-0.78%)
Aug 06, 2019 1.626 1.643 1.619 1.638 88,386 +0.02(+1.18%)
Aug 05, 2019 1.708 1.708 1.603 1.619 292,643 -0.02(-1.16%)
Aug 02, 2019 1.626 1.645 1.626 1.638 77,636 -0.01(-0.39%)
Aug 01, 2019 1.626 1.645 1.626 1.645 93,875 +0.02(+1.17%)
Jul 31, 2019 1.632 1.632 1.619 1.626 42,149 -0.01(-0.39%)
Jul 30, 2019 1.632 1.651 1.626 1.632 75,699 +0.00(+0.00%)
Jul 29, 2019 1.626 1.638 1.613 1.632 130,648 +0.01(+0.39%)
Jul 26, 2019 1.613 1.626 1.610 1.626 45,038 +0.01(+0.79%)
Jul 25, 2019 1.607 1.619 1.607 1.613 47,171 +0.01(+0.40%)
Jul 24, 2019 1.607 1.613 1.600 1.607 42,608 -0.00(-0.25%)
Jul 23, 2019 1.607 1.613 1.607 1.611 9,702 +0.00(+0.25%)
Jul 22, 2019 1.619 1.621 1.600 1.607 22,971 +0.01(+0.80%)
Jul 19, 2019 1.600 1.613 1.594 1.594 31,180 -0.01(-0.40%)
Jul 18, 2019 1.607 1.607 1.594 1.600 58,701 -0.01(-0.40%)
Jul 17, 2019 1.607 1.609 1.600 1.607 61,670 -0.01(-0.39%)
Jul 16, 2019 1.626 1.632 1.607 1.613 106,253 -0.01(-0.38%)
Jul 15, 2019 1.619 1.619 1.607 1.619 47,735 +0.01(+0.78%)
Jul 12, 2019 1.613 1.625 1.600 1.607 141,900 -0.00(-0.11%)
Jul 11, 2019 1.607 1.619 1.607 1.608 57,907 +0.01(+0.50%)
Jul 10, 2019 1.600 1.613 1.594 1.600 75,739 +0.00(+0.00%)
Jul 09, 2019 1.581 1.607 1.575 1.600 113,790 +0.02(+1.20%)
Jul 08, 2019 1.581 1.591 1.575 1.581 90,357 +0.00(+0.00%)
Jul 05, 2019 1.562 1.594 1.562 1.581 109,838 -0.01(-0.79%)
Jul 03, 2019 1.607 1.607 1.594 1.594 35,872 -0.01(-0.39%)
Jul 02, 2019 1.594 1.600 1.588 1.600 76,442 +0.01(+0.79%)
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.