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, 2008 0.8040 0.8092 0.8014 0.8092 92,036 +0.01(+0.65%)
Apr 29, 2008 0.7988 0.8040 0.7962 0.8040 73,300 +0.01(+0.65%)
Apr 28, 2008 0.8040 0.8092 0.7962 0.7988 123,713 +0.01(+0.66%)
Apr 25, 2008 0.7988 0.7988 0.7936 0.7936 58,862 +0.00(+0.00%)
Apr 24, 2008 0.7936 0.7962 0.7884 0.7936 103,011 +0.01(+0.66%)
Apr 23, 2008 0.7910 0.7936 0.7831 0.7884 93,511 +0.01(+1.00%)
Apr 22, 2008 0.7805 0.7858 0.7753 0.7805 143,663 +0.01(+0.67%)
Apr 21, 2008 0.7831 0.7858 0.7727 0.7753 140,970 -0.01(-1.00%)
Apr 18, 2008 0.7805 0.7858 0.7805 0.7831 61,291 +0.01(+1.01%)
Apr 17, 2008 0.7884 0.7884 0.7727 0.7753 94,837 -0.01(-1.33%)
Apr 16, 2008 0.7753 0.7884 0.7753 0.7858 78,453 +0.01(+1.69%)
Apr 15, 2008 0.7779 0.7779 0.7701 0.7727 83,344 -0.01(-0.67%)
Apr 14, 2008 0.7753 0.7858 0.7753 0.7779 70,868 +0.01(+1.02%)
Apr 11, 2008 0.7701 0.7805 0.7701 0.7701 46,351 -0.01(-1.34%)
Apr 10, 2008 0.7753 0.7805 0.7701 0.7805 51,714 +0.01(+1.01%)
Apr 09, 2008 0.7675 0.7753 0.7623 0.7727 77,380 +0.00(+0.34%)
Apr 08, 2008 0.7675 0.7779 0.7649 0.7701 99,809 +0.00(+0.34%)
Apr 07, 2008 0.7753 0.7753 0.7649 0.7675 101,632 +0.00(+0.34%)
Apr 04, 2008 0.7701 0.7779 0.7649 0.7649 205,839 -0.01(-0.68%)
Apr 03, 2008 0.7753 0.7805 0.7701 0.7701 108,045 +0.00(+0.00%)
Apr 02, 2008 0.7936 0.7936 0.7701 0.7701 271,980 -0.02(-2.64%)
Apr 01, 2008 0.7805 0.7962 0.7727 0.7910 112,669 +0.02(+2.71%)
Mar 31, 2008 0.7884 0.7884 0.7701 0.7701 151,313 -0.02(-2.32%)
Mar 28, 2008 0.7962 0.7962 0.7779 0.7884 63,206 -0.01(-0.98%)
Mar 27, 2008 0.7779 0.7962 0.7753 0.7962 57,242 +0.02(+2.69%)
Mar 26, 2008 0.7753 0.7884 0.7705 0.7753 99,215 +0.00(+0.34%)
Mar 25, 2008 0.7701 0.7753 0.7466 0.7727 87,723 +0.02(+2.42%)
Mar 24, 2008 0.7649 0.7753 0.7466 0.7544 58,226 -0.02(-2.36%)
Mar 21, 2008 0.7309 0.7727 0.7309 0.7727 134,557 +0.00(+0.00%)
Mar 20, 2008 0.7309 0.7727 0.7309 0.7727 134,557 +0.04(+5.71%)
Mar 19, 2008 0.7309 0.7440 0.7309 0.7309 89,255 +0.00(+0.00%)
Mar 18, 2008 0.7414 0.7492 0.7257 0.7309 181,939 +0.01(+1.08%)
Mar 17, 2008 0.7649 0.7701 0.6996 0.7231 215,286 -0.04(-5.78%)
Mar 14, 2008 0.7753 0.7936 0.7675 0.7675 181,575 -0.01(-1.01%)
Mar 13, 2008 0.7831 0.7831 0.7701 0.7753 47,883 -0.01(-1.00%)
Mar 12, 2008 0.7831 0.7947 0.7753 0.7831 30,645 +0.01(+1.01%)
Mar 11, 2008 0.7753 0.7831 0.7753 0.7753 70,217 -0.00(-0.34%)
Mar 10, 2008 0.7727 0.7858 0.7727 0.7779 81,456 -0.01(-0.67%)
Mar 07, 2008 0.7805 0.7884 0.7805 0.7831 40,337 +0.00(+0.00%)
Mar 06, 2008 0.7910 0.7936 0.7805 0.7831 74,698 -0.01(-1.32%)
Mar 05, 2008 0.7988 0.8354 0.7805 0.7936 568,095 +0.01(+0.66%)
Mar 04, 2008 0.8171 0.8171 0.7884 0.7884 142,395 -0.03(-3.51%)
Mar 03, 2008 0.8066 0.8275 0.7910 0.8171 118,369 +0.01(+1.62%)
Feb 29, 2008 0.8066 0.8066 0.7858 0.8040 107,643 -0.01(-0.65%)
Feb 28, 2008 0.7962 0.8119 0.7925 0.8092 103,046 +0.02(+2.99%)
Feb 27, 2008 0.8014 0.8066 0.7858 0.7858 214,604 -0.06(-6.81%)
Feb 26, 2008 0.7962 0.8588 0.7805 0.8432 414,644 +0.06(+7.67%)
Feb 25, 2008 0.7831 0.7936 0.7805 0.7831 76,231 +0.00(+0.33%)
Feb 22, 2008 0.7910 0.7988 0.7805 0.7805 57,460 -0.02(-1.97%)
Feb 21, 2008 0.7805 0.8001 0.7779 0.7962 99,981 +0.01(+0.66%)
Feb 20, 2008 0.7884 0.7962 0.7779 0.7910 127,141 -0.01(-0.66%)
Feb 19, 2008 0.7884 0.8066 0.7832 0.7962 33,327 +0.01(+0.99%)
Feb 18, 2008 0.7831 0.8066 0.7753 0.7884 0 +0.00(+0.00%)
Feb 15, 2008 0.7831 0.8066 0.7753 0.7884 73,932 +0.00(+0.33%)
Feb 14, 2008 0.8040 0.8171 0.7831 0.7858 158,020 -0.01(-1.31%)
Feb 13, 2008 0.8275 0.8275 0.7910 0.7962 64,356 -0.01(-0.65%)
Feb 12, 2008 0.8092 0.8275 0.6944 0.8014 65,390 +0.01(+1.32%)
Feb 11, 2008 0.7884 0.7988 0.7831 0.7910 76,449 -0.01(-1.30%)
Feb 08, 2008 0.8354 0.8354 0.7936 0.8014 114,538 -0.03(-3.46%)
Feb 07, 2008 0.8354 0.8458 0.8301 0.8301 49,033 -0.02(-1.85%)
Feb 06, 2008 0.8562 0.8562 0.8302 0.8458 175,063 -0.01(-0.61%)
Feb 05, 2008 0.8380 0.8562 0.8327 0.8510 240,569 +0.01(+1.24%)
Feb 04, 2008 0.8145 0.8510 0.8040 0.8406 344,381 +0.02(+2.55%)
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.