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 )

1.680 -0.010 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2010 0.6990 0.6990 0.6834 0.6860 43,480 +0.00(+0.00%)
Jan 28, 2010 0.6990 0.7016 0.6860 0.6860 172,526 -0.01(-1.79%)
Jan 27, 2010 0.6912 0.7016 0.6912 0.6985 113,668 +0.00(+0.68%)
Jan 26, 2010 0.7095 0.7095 0.6912 0.6938 144,186 -0.01(-1.48%)
Jan 25, 2010 0.6912 0.7121 0.6912 0.7042 213,783 +0.02(+2.27%)
Jan 22, 2010 0.6964 0.6964 0.6808 0.6886 148,936 -0.01(-0.75%)
Jan 21, 2010 0.6990 0.6990 0.6860 0.6938 138,450 +0.00(+0.00%)
Jan 20, 2010 0.6938 0.6990 0.6886 0.6938 162,186 -0.00(-0.71%)
Jan 19, 2010 0.7147 0.7147 0.6938 0.6988 182,253 +0.00(+0.60%)
Jan 15, 2010 0.7121 0.6946 0.6946 0.6946 271,825 -0.02(-2.60%)
Jan 14, 2010 0.7199 0.7225 0.7095 0.7131 250,087 -0.01(-0.94%)
Jan 13, 2010 0.7095 0.7199 0.7068 0.7199 261,224 +0.01(+1.84%)
Jan 12, 2010 0.7095 0.7173 0.7042 0.7068 200,629 -0.00(-0.62%)
Jan 11, 2010 0.7144 0.7144 0.6989 0.7113 433,850 +0.01(+1.40%)
Jan 08, 2010 0.6989 0.7040 0.6937 0.7014 181,852 +0.01(+0.74%)
Jan 07, 2010 0.7014 0.7014 0.6885 0.6963 350,311 +0.00(+0.37%)
Jan 06, 2010 0.6911 0.7040 0.6911 0.6937 239,341 +0.00(+0.37%)
Jan 05, 2010 0.7247 0.7247 0.6859 0.6911 912,455 -0.04(-4.98%)
Jan 04, 2010 0.7403 0.7687 0.7273 0.7273 728,303 -0.02(-2.02%)
Dec 31, 2009 0.7247 0.7423 0.7423 0.7423 278,168 +0.02(+2.80%)
Dec 30, 2009 0.7222 0.7325 0.7092 0.7222 310,590 +0.01(+0.72%)
Dec 29, 2009 0.7222 0.7222 0.6704 0.7170 697,326 +0.00(+0.36%)
Dec 28, 2009 0.7066 0.7299 0.6989 0.7144 621,231 +0.01(+1.85%)
Dec 24, 2009 0.6989 0.7014 0.6911 0.7014 89,292 +0.00(+0.37%)
Dec 23, 2009 0.7144 0.7144 0.6859 0.6989 247,782 +0.01(+1.50%)
Dec 22, 2009 0.6911 0.7066 0.6859 0.6885 310,614 -0.01(-0.75%)
Dec 21, 2009 0.6937 0.6963 0.6756 0.6937 624,484 +0.01(+1.52%)
Dec 18, 2009 0.6756 0.6911 0.6704 0.6833 395,756 +0.01(+1.15%)
Dec 17, 2009 0.6782 0.6833 0.6678 0.6756 290,759 -0.01(-0.76%)
Dec 16, 2009 0.6678 0.6833 0.6678 0.6807 347,772 +0.01(+1.94%)
Dec 15, 2009 0.6574 0.6704 0.6574 0.6678 460,249 +0.01(+0.78%)
Dec 14, 2009 0.6626 0.6626 0.6574 0.6626 330,522 +0.01(+1.19%)
Dec 11, 2009 0.6497 0.6626 0.6471 0.6549 342,846 +0.01(+1.20%)
Dec 10, 2009 0.6471 0.6523 0.6445 0.6471 298,544 +0.00(+0.00%)
Dec 09, 2009 0.6471 0.6523 0.6445 0.6471 406,466 -0.01(-0.79%)
Dec 08, 2009 0.6471 0.6523 0.6445 0.6523 391,364 +0.01(+0.80%)
Dec 07, 2009 0.6471 0.6523 0.6367 0.6471 833,443 +0.00(+0.40%)
Dec 04, 2009 0.6367 0.6445 0.6367 0.6445 215,117 +0.01(+1.22%)
Dec 03, 2009 0.6471 0.6471 0.6290 0.6367 183,873 +0.00(+0.00%)
Dec 02, 2009 0.6238 0.6367 0.6238 0.6367 256,417 +0.01(+1.65%)
Dec 01, 2009 0.6238 0.6341 0.6212 0.6264 278,922 +0.00(+0.00%)
Nov 30, 2009 0.6290 0.6290 0.6212 0.6264 127,532 +0.01(+0.83%)
Nov 27, 2009 0.6212 0.6341 0.6134 0.6212 83,941 -0.01(-0.83%)
Nov 25, 2009 0.6264 0.6341 0.6212 0.6264 211,064 -0.00(-0.41%)
Nov 24, 2009 0.6186 0.6290 0.6160 0.6290 290,806 +0.01(+1.99%)
Nov 23, 2009 0.6212 0.6212 0.6134 0.6167 141,325 -0.00(-0.31%)
Nov 20, 2009 0.6160 0.6341 0.6109 0.6186 607,435 +0.01(+1.27%)
Nov 19, 2009 0.6160 0.6160 0.6109 0.6109 159,753 -0.01(-0.84%)
Nov 18, 2009 0.6109 0.6160 0.6083 0.6160 149,817 +0.01(+0.85%)
Nov 17, 2009 0.6134 0.6160 0.6109 0.6109 200,671 +0.00(+0.00%)
Nov 16, 2009 0.6134 0.6186 0.6109 0.6109 274,305 -0.01(-1.26%)
Nov 13, 2009 0.6160 0.6186 0.6057 0.6186 202,078 +0.01(+1.27%)
Nov 12, 2009 0.6134 0.6212 0.6109 0.6109 265,485 -0.00(-0.42%)
Nov 11, 2009 0.6186 0.6212 0.6134 0.6134 209,468 +0.00(+0.00%)
Nov 10, 2009 0.6212 0.6212 0.6109 0.6134 269,931 -0.01(-1.25%)
Nov 09, 2009 0.6290 0.6290 0.6186 0.6212 239,920 +0.00(+0.00%)
Nov 06, 2009 0.6160 0.6316 0.6160 0.6212 261,552 +0.00(+0.42%)
Nov 05, 2009 0.6316 0.6316 0.6186 0.6186 196,951 -0.00(-0.42%)
Nov 04, 2009 0.6212 0.6316 0.6134 0.6212 254,930 +0.00(+0.00%)
Nov 03, 2009 0.6057 0.6290 0.6057 0.6212 197,113 +0.01(+1.27%)
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.