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 )

1.690 -0.000 (-0.01%)
Streaming Delayed Price Updated: 2:54 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 31, 2011 0.8626 0.8742 0.8626 0.8742 131,211 +0.01(+1.01%)
Jan 28, 2011 0.8684 0.8713 0.8626 0.8655 181,259 +0.00(+0.34%)
Jan 27, 2011 0.8713 0.8742 0.8597 0.8626 279,533 -0.01(-0.67%)
Jan 26, 2011 0.8626 0.8713 0.8623 0.8684 129,190 +0.01(+0.67%)
Jan 25, 2011 0.8626 0.8684 0.8480 0.8626 228,490 -0.01(-0.67%)
Jan 24, 2011 0.8684 0.8713 0.8626 0.8684 202,631 +0.01(+1.36%)
Jan 21, 2011 0.8509 0.8655 0.8509 0.8567 237,208 -0.00(-0.34%)
Jan 20, 2011 0.8567 0.8626 0.8538 0.8597 86,828 -0.00(-0.34%)
Jan 19, 2011 0.8597 0.8626 0.8567 0.8626 164,294 +0.01(+0.68%)
Jan 18, 2011 0.8538 0.8655 0.8480 0.8567 145,842 +0.00(+0.34%)
Jan 14, 2011 0.8626 0.8626 0.8480 0.8538 243,416 -0.00(-0.47%)
Jan 13, 2011 0.8509 0.8626 0.8509 0.8579 69,192 +0.00(+0.14%)
Jan 12, 2011 0.8684 0.8713 0.8538 0.8567 156,409 -0.01(-0.67%)
Jan 11, 2011 0.8713 0.8713 0.8597 0.8626 116,643 -0.00(-0.24%)
Jan 10, 2011 0.8646 0.8704 0.8559 0.8646 310,509 +0.00(+0.00%)
Jan 07, 2011 0.8617 0.8646 0.8588 0.8646 195,022 +0.01(+1.01%)
Jan 06, 2011 0.8588 0.8588 0.8531 0.8559 237,473 +0.01(+1.37%)
Jan 05, 2011 0.8531 0.8646 0.8444 0.8444 252,712 -0.01(-0.68%)
Jan 04, 2011 0.8559 0.8617 0.8473 0.8502 262,837 -0.01(-0.67%)
Jan 03, 2011 0.8473 0.8588 0.8415 0.8559 186,705 +0.01(+0.68%)
Dec 31, 2010 0.8473 0.8502 0.8387 0.8502 282,758 +0.01(+1.72%)
Dec 30, 2010 0.8473 0.8502 0.8358 0.8358 164,661 -0.01(-1.02%)
Dec 29, 2010 0.8473 0.8502 0.8387 0.8444 140,976 -0.00(-0.34%)
Dec 28, 2010 0.8502 0.8559 0.8415 0.8473 138,495 +0.00(+0.00%)
Dec 27, 2010 0.8300 0.8502 0.8271 0.8473 237,535 +0.02(+2.80%)
Dec 23, 2010 0.8242 0.8352 0.8242 0.8242 157,257 +0.01(+1.06%)
Dec 22, 2010 0.8358 0.8358 0.8127 0.8156 252,299 -0.01(-1.39%)
Dec 21, 2010 0.8300 0.8358 0.8214 0.8271 124,182 +0.01(+0.70%)
Dec 20, 2010 0.8329 0.8415 0.8214 0.8214 180,165 -0.00(-0.35%)
Dec 17, 2010 0.8358 0.8387 0.8214 0.8242 135,806 +0.01(+1.06%)
Dec 16, 2010 0.8041 0.8387 0.7954 0.8156 265,839 +0.01(+1.43%)
Dec 15, 2010 0.8070 0.8156 0.8012 0.8041 192,340 -0.01(-0.71%)
Dec 14, 2010 0.8098 0.8156 0.7954 0.8098 266,151 -0.01(-1.75%)
Dec 13, 2010 0.8732 0.8732 0.8012 0.8242 867,583 -0.04(-4.09%)
Dec 10, 2010 0.8622 0.8650 0.8566 0.8594 294,131 +0.00(+0.33%)
Dec 09, 2010 0.8735 0.8735 0.8538 0.8566 384,907 -0.00(-0.33%)
Dec 08, 2010 0.8763 0.8819 0.8509 0.8594 512,933 -0.01(-1.29%)
Dec 07, 2010 0.8707 0.8763 0.8706 0.8706 135,829 -0.01(-0.65%)
Dec 06, 2010 0.8707 0.8791 0.8678 0.8763 656,318 +0.01(+0.97%)
Dec 03, 2010 0.8679 0.8735 0.8509 0.8679 218,034 +0.01(+1.27%)
Dec 02, 2010 0.8509 0.8735 0.8481 0.8570 184,937 +0.01(+1.72%)
Dec 01, 2010 0.8509 0.8538 0.8425 0.8425 209,875 -0.01(-0.66%)
Nov 30, 2010 0.8594 0.8594 0.8453 0.8481 110,596 -0.01(-1.31%)
Nov 29, 2010 0.8425 0.8594 0.8397 0.8594 201,407 +0.01(+1.33%)
Nov 26, 2010 0.8509 0.8509 0.8476 0.8481 40,185 +0.00(+0.00%)
Nov 24, 2010 0.8369 0.8481 0.8481 0.8481 125,626 +0.01(+1.35%)
Nov 23, 2010 0.8312 0.8397 0.8256 0.8369 57,500 +0.01(+0.68%)
Nov 22, 2010 0.8340 0.8397 0.8256 0.8312 82,754 -0.00(-0.34%)
Nov 19, 2010 0.8425 0.8453 0.8340 0.8340 235,822 -0.01(-0.90%)
Nov 18, 2010 0.8453 0.8481 0.8284 0.8417 280,990 -0.00(-0.10%)
Nov 17, 2010 0.8256 0.8425 0.8109 0.8425 245,858 +0.03(+3.10%)
Nov 16, 2010 0.8284 0.8422 0.7777 0.8171 520,815 -0.03(-2.98%)
Nov 15, 2010 0.8538 0.8538 0.8422 0.8422 119,997 -0.01(-1.35%)
Nov 12, 2010 0.8594 0.8594 0.8453 0.8538 80,004 +0.00(+0.00%)
Nov 11, 2010 0.8594 0.8594 0.8453 0.8538 152,971 -0.01(-0.66%)
Nov 10, 2010 0.8679 0.8707 0.8594 0.8594 139,680 -0.00(-0.33%)
Nov 09, 2010 0.8735 0.8735 0.8622 0.8622 178,850 -0.02(-1.92%)
Nov 08, 2010 0.8622 0.8791 0.8574 0.8791 226,332 +0.02(+2.06%)
Nov 05, 2010 0.8530 0.8726 0.8530 0.8614 177,961 -0.00(-0.32%)
Nov 04, 2010 0.8586 0.8642 0.8502 0.8642 99,282 +0.01(+1.31%)
Nov 03, 2010 0.8586 0.8670 0.8446 0.8530 176,709 +0.00(+0.33%)
Nov 02, 2010 0.8558 0.8586 0.8502 0.8502 264,714 -0.01(-0.98%)
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.