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 )

1.679 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2006 0.8723 0.8725 0.8645 0.8645 180,423 +0.00(+0.00%)
Jan 30, 2006 0.8645 0.8671 0.8567 0.8645 218,285 -0.00(-0.30%)
Jan 27, 2006 0.8593 0.8671 0.8593 0.8671 321,053 -0.00(-0.30%)
Jan 26, 2006 0.8723 0.8723 0.8645 0.8697 333,029 -0.00(-0.30%)
Jan 25, 2006 0.8645 0.8723 0.8645 0.8723 213,649 +0.01(+1.20%)
Jan 24, 2006 0.8645 0.8723 0.8619 0.8619 171,923 -0.01(-0.89%)
Jan 23, 2006 0.8567 0.8697 0.8567 0.8697 219,444 +0.01(+1.51%)
Jan 20, 2006 0.8593 0.8593 0.8542 0.8567 117,835 -0.01(-0.60%)
Jan 19, 2006 0.8567 0.8671 0.8567 0.8619 194,718 +0.01(+0.60%)
Jan 18, 2006 0.8619 0.8619 0.8490 0.8567 137,152 -0.00(-0.30%)
Jan 17, 2006 0.8542 0.8619 0.8516 0.8593 202,058 -0.00(-0.30%)
Jan 13, 2006 0.8619 0.8668 0.8516 0.8619 170,764 +0.00(+0.00%)
Jan 12, 2006 0.8671 0.8671 0.8516 0.8619 148,743 +0.00(+0.00%)
Jan 11, 2006 0.8593 0.8645 0.8516 0.8619 261,555 +0.00(+0.30%)
Jan 10, 2006 0.8645 0.8645 0.8516 0.8593 242,624 -0.01(-1.19%)
Jan 09, 2006 0.8438 0.8956 0.8438 0.8697 434,638 +0.02(+2.44%)
Jan 06, 2006 0.8567 0.8619 0.8309 0.8490 323,757 -0.01(-0.61%)
Jan 05, 2006 0.8386 0.8542 0.8283 0.8542 271,600 +0.03(+3.13%)
Jan 04, 2006 0.8179 0.8335 0.8153 0.8283 217,898 +0.01(+0.95%)
Jan 03, 2006 0.8076 0.8231 0.8076 0.8205 183,900 +0.02(+1.93%)
Dec 30, 2005 0.7998 0.8102 0.7923 0.8050 423,434 +0.01(+0.65%)
Dec 29, 2005 0.8050 0.8127 0.7998 0.7998 299,031 -0.01(-1.28%)
Dec 28, 2005 0.8257 0.8335 0.8076 0.8102 345,779 -0.02(-2.19%)
Dec 27, 2005 0.8102 0.8283 0.8059 0.8283 620,470 +0.01(+1.27%)
Dec 23, 2005 0.8076 0.8257 0.8024 0.8179 231,034 +0.01(+1.28%)
Dec 22, 2005 0.8153 0.8153 0.7998 0.8076 183,900 -0.00(-0.32%)
Dec 21, 2005 0.8102 0.8153 0.8076 0.8102 346,551 +0.00(+0.32%)
Dec 20, 2005 0.8024 0.8153 0.7998 0.8076 526,588 +0.01(+0.65%)
Dec 19, 2005 0.8024 0.8127 0.7998 0.8024 304,826 -0.00(-0.32%)
Dec 16, 2005 0.8050 0.8076 0.7998 0.8050 183,127 +0.00(+0.00%)
Dec 15, 2005 0.8076 0.8127 0.8024 0.8050 338,824 -0.01(-0.96%)
Dec 14, 2005 0.8127 0.8179 0.8024 0.8127 316,030 +0.00(+0.00%)
Dec 13, 2005 0.8127 0.8231 0.8050 0.8127 437,343 -0.01(-0.95%)
Dec 12, 2005 0.8127 0.8257 0.8102 0.8205 329,939 +0.00(+0.00%)
Dec 09, 2005 0.8205 0.8231 0.8127 0.8205 219,444 +0.00(+0.32%)
Dec 08, 2005 0.8153 0.8231 0.8091 0.8179 142,175 -0.00(-0.32%)
Dec 07, 2005 0.8076 0.8231 0.8076 0.8205 373,982 +0.01(+1.28%)
Dec 06, 2005 0.8231 0.8335 0.8050 0.8102 139,470 -0.01(-1.26%)
Dec 05, 2005 0.8153 0.8205 0.8050 0.8205 247,647 +0.01(+0.63%)
Dec 02, 2005 0.8127 0.8179 0.8102 0.8153 172,696 +0.00(+0.00%)
Dec 01, 2005 0.8231 0.8257 0.8127 0.8153 209,399 +0.00(+0.00%)
Nov 30, 2005 0.8205 0.8207 0.8153 0.8153 118,994 -0.01(-0.63%)
Nov 29, 2005 0.8153 0.8231 0.8153 0.8205 98,518 -0.00(-0.31%)
Nov 28, 2005 0.8153 0.8231 0.8127 0.8231 56,406 +0.01(+0.63%)
Nov 25, 2005 0.8205 0.8257 0.8153 0.8179 213,649 -0.01(-0.63%)
Nov 23, 2005 0.8127 0.8257 0.8127 0.8231 290,918 +0.01(+0.95%)
Nov 22, 2005 0.8257 0.8283 0.8113 0.8153 266,578 -0.01(-1.25%)
Nov 21, 2005 0.8231 0.8360 0.8205 0.8257 1,321,301 +0.00(+0.00%)
Nov 18, 2005 0.8257 0.8309 0.8236 0.8257 134,448 -0.00(-0.31%)
Nov 17, 2005 0.8309 0.8386 0.8257 0.8283 396,390 -0.00(-0.31%)
Nov 16, 2005 0.8335 0.8412 0.8309 0.8309 82,291 -0.01(-0.93%)
Nov 15, 2005 0.8335 0.8464 0.8309 0.8386 227,171 +0.00(+0.31%)
Nov 14, 2005 0.8386 0.8542 0.8283 0.8360 181,968 +0.00(+0.31%)
Nov 11, 2005 0.8386 0.8386 0.8335 0.8335 70,701 -0.01(-0.62%)
Nov 10, 2005 0.8335 0.8386 0.8309 0.8386 88,086 +0.00(+0.31%)
Nov 09, 2005 0.8335 0.8386 0.8309 0.8360 106,631 +0.00(+0.00%)
Nov 08, 2005 0.8283 0.8438 0.8283 0.8360 124,016 +0.00(+0.31%)
Nov 07, 2005 0.8360 0.8464 0.8283 0.8335 211,330 -0.01(-0.62%)
Nov 04, 2005 0.8438 0.8445 0.8360 0.8386 118,221 -0.01(-0.61%)
Nov 03, 2005 0.8412 0.8567 0.8386 0.8438 147,970 +0.01(+0.62%)
Nov 02, 2005 0.8412 0.8412 0.8309 0.8386 225,239 -0.00(-0.31%)
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.