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 )

1.700 -0.010 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 0.7730 0.7757 0.7677 0.7757 78,053 +0.01(+1.39%)
Apr 29, 2010 0.7623 0.7757 0.7596 0.7651 203,339 +0.00(+0.01%)
Apr 28, 2010 0.7703 0.7703 0.7623 0.7650 83,433 -0.00(-0.35%)
Apr 27, 2010 0.7623 0.7703 0.7596 0.7677 190,456 +0.01(+0.71%)
Apr 26, 2010 0.7623 0.7677 0.7569 0.7623 198,531 -0.01(-0.70%)
Apr 23, 2010 0.7488 0.7677 0.7488 0.7677 107,684 +0.02(+2.15%)
Apr 22, 2010 0.7542 0.7623 0.7488 0.7515 142,341 -0.01(-0.71%)
Apr 21, 2010 0.7596 0.7650 0.7569 0.7569 67,550 -0.01(-1.06%)
Apr 20, 2010 0.7623 0.7650 0.7596 0.7650 182,055 +0.00(+0.00%)
Apr 19, 2010 0.7596 0.7650 0.7407 0.7649 157,232 +0.01(+1.42%)
Apr 16, 2010 0.7542 0.7595 0.7488 0.7542 80,563 -0.01(-0.71%)
Apr 15, 2010 0.7650 0.7703 0.7515 0.7596 139,300 -0.01(-1.05%)
Apr 14, 2010 0.7623 0.7677 0.7596 0.7677 156,809 +0.00(+0.35%)
Apr 13, 2010 0.7596 0.7650 0.7542 0.7650 76,126 +0.01(+1.07%)
Apr 12, 2010 0.7380 0.7650 0.7380 0.7569 346,241 -0.00(-0.32%)
Apr 09, 2010 0.7647 0.7673 0.7513 0.7593 269,388 -0.01(-0.70%)
Apr 08, 2010 0.7486 0.7700 0.7486 0.7647 279,580 +0.01(+1.20%)
Apr 07, 2010 0.7540 0.7620 0.7521 0.7556 100,878 -0.00(-0.49%)
Apr 06, 2010 0.7433 0.7593 0.7433 0.7593 168,854 +0.01(+1.79%)
Apr 05, 2010 0.7566 0.7673 0.7406 0.7459 156,705 -0.02(-2.11%)
Apr 01, 2010 0.7406 0.7620 0.7620 0.7620 180,654 +0.01(+1.79%)
Mar 31, 2010 0.7459 0.7486 0.7379 0.7486 206,690 +0.00(+0.39%)
Mar 30, 2010 0.7433 0.7459 0.7352 0.7457 356,824 +0.01(+0.69%)
Mar 29, 2010 0.7486 0.7486 0.7406 0.7406 552,586 +0.00(+0.29%)
Mar 26, 2010 0.7406 0.7406 0.7379 0.7385 391,945 +0.00(+0.07%)
Mar 25, 2010 0.7379 0.7406 0.7379 0.7379 310,411 -0.00(-0.36%)
Mar 24, 2010 0.7379 0.7406 0.7352 0.7406 127,614 +0.00(+0.04%)
Mar 23, 2010 0.7379 0.7433 0.7352 0.7403 241,549 -0.00(-0.04%)
Mar 22, 2010 0.7299 0.7406 0.7299 0.7406 41,737 +0.01(+1.47%)
Mar 19, 2010 0.7326 0.7352 0.7299 0.7299 52,487 -0.00(-0.37%)
Mar 18, 2010 0.7272 0.7326 0.7272 0.7326 163,490 +0.01(+1.11%)
Mar 17, 2010 0.7245 0.7326 0.7219 0.7245 129,211 +0.00(+0.37%)
Mar 16, 2010 0.7299 0.7459 0.7219 0.7219 594,974 -0.01(-1.46%)
Mar 15, 2010 0.7326 0.7326 0.7326 0.7326 169,033 +0.00(+0.00%)
Mar 12, 2010 0.7245 0.7326 0.7245 0.7326 69,905 +0.01(+0.74%)
Mar 11, 2010 0.7245 0.7341 0.7245 0.7272 82,891 -0.00(-0.37%)
Mar 10, 2010 0.7379 0.7379 0.7299 0.7299 155,299 -0.01(-1.09%)
Mar 09, 2010 0.7165 0.7379 0.7165 0.7379 281,095 +0.02(+2.64%)
Mar 08, 2010 0.7136 0.7269 0.7110 0.7190 376,698 +0.02(+2.66%)
Mar 05, 2010 0.7189 0.7295 0.7004 0.7004 192,314 -0.02(-2.22%)
Mar 04, 2010 0.7242 0.7295 0.7136 0.7163 249,791 -0.01(-0.74%)
Mar 03, 2010 0.7322 0.7322 0.7216 0.7216 123,359 -0.00(-0.37%)
Mar 02, 2010 0.7189 0.7295 0.7163 0.7242 154,144 +0.01(+1.87%)
Mar 01, 2010 0.7189 0.7242 0.7083 0.7110 235,267 +0.00(+0.00%)
Feb 26, 2010 0.7057 0.7110 0.7025 0.7110 74,443 +0.01(+1.52%)
Feb 25, 2010 0.6951 0.7030 0.6951 0.7004 76,150 +0.01(+0.76%)
Feb 24, 2010 0.7057 0.7057 0.6951 0.6951 115,828 -0.01(-1.50%)
Feb 23, 2010 0.6977 0.7163 0.6924 0.7057 374,176 +0.01(+1.41%)
Feb 22, 2010 0.7083 0.7083 0.6871 0.6959 353,444 +0.01(+0.88%)
Feb 19, 2010 0.6924 0.7004 0.6844 0.6898 114,591 -0.01(-1.14%)
Feb 18, 2010 0.6844 0.7004 0.6844 0.6977 76,965 +0.02(+2.33%)
Feb 17, 2010 0.6844 0.6977 0.6791 0.6818 152,516 +0.00(+0.00%)
Feb 16, 2010 0.6791 0.6844 0.6765 0.6818 205,017 +0.00(+0.00%)
Feb 12, 2010 0.6632 0.6818 0.6818 0.6818 102,152 +0.01(+1.58%)
Feb 11, 2010 0.6765 0.6780 0.6712 0.6712 103,000 -0.01(-1.17%)
Feb 10, 2010 0.6685 0.6791 0.6632 0.6791 173,538 +0.01(+1.99%)
Feb 09, 2010 0.6659 0.6791 0.6553 0.6659 216,115 +0.00(+0.04%)
Feb 08, 2010 0.6814 0.6814 0.6630 0.6656 232,462 -0.00(-0.39%)
Feb 05, 2010 0.6946 0.6946 0.6314 0.6682 1,347,845 -0.03(-3.79%)
Feb 04, 2010 0.7024 0.7043 0.6946 0.6946 238,209 -0.01(-1.12%)
Feb 03, 2010 0.6998 0.7051 0.6997 0.7024 88,122 +0.00(+0.38%)
Feb 02, 2010 0.7051 0.7051 0.6972 0.6998 100,715 +0.00(+0.38%)
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.