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: 4:10 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 30, 2015 1.099 1.099 1.095 1.091 107,823 -0.00(-0.37%)
Jan 29, 2015 1.087 1.103 1.087 1.095 138,607 +0.01(+0.75%)
Jan 28, 2015 1.103 1.103 1.087 1.087 97,045 -0.01(-1.12%)
Jan 27, 2015 1.095 1.099 1.091 1.099 106,070 +0.00(+0.37%)
Jan 26, 2015 1.099 1.103 1.091 1.095 182,377 -0.00(-0.37%)
Jan 23, 2015 1.083 1.099 1.081 1.099 347,593 +0.02(+1.89%)
Jan 22, 2015 1.091 1.091 1.078 1.078 74,380 -0.00(-0.38%)
Jan 21, 2015 1.078 1.087 1.074 1.083 86,771 +0.01(+0.76%)
Jan 20, 2015 1.078 1.078 1.074 1.074 56,601 +0.00(+0.00%)
Jan 16, 2015 1.078 1.083 1.074 1.074 57,747 +0.00(+0.00%)
Jan 15, 2015 1.083 1.087 1.074 1.074 55,776 -0.01(-1.13%)
Jan 14, 2015 1.087 1.087 1.078 1.087 43,070 +0.00(+0.07%)
Jan 13, 2015 1.091 1.091 1.083 1.086 59,123 +0.00(+0.19%)
Jan 12, 2015 1.088 1.088 1.076 1.084 35,817 -0.00(-0.34%)
Jan 09, 2015 1.076 1.091 1.076 1.087 61,391 +0.01(+0.90%)
Jan 08, 2015 1.072 1.084 1.072 1.078 91,863 +0.01(+0.57%)
Jan 07, 2015 1.072 1.076 1.068 1.072 63,791 +0.00(+0.00%)
Jan 06, 2015 1.076 1.076 1.068 1.072 53,853 -0.00(-0.38%)
Jan 05, 2015 1.080 1.080 1.068 1.076 72,135 +0.00(+0.00%)
Jan 02, 2015 1.080 1.084 1.072 1.076 106,449 -0.00(-0.38%)
Dec 31, 2014 1.084 1.080 1.080 1.080 132,785 +0.00(+0.00%)
Dec 30, 2014 1.068 1.080 1.068 1.080 149,327 +0.00(+0.38%)
Dec 29, 2014 1.084 1.084 1.072 1.076 122,009 -0.01(-0.75%)
Dec 26, 2014 1.068 1.088 1.055 1.084 258,733 +0.01(+1.14%)
Dec 24, 2014 1.088 1.072 1.072 1.072 108,149 -0.01(-1.12%)
Dec 23, 2014 1.080 1.084 1.072 1.084 89,106 +0.02(+1.52%)
Dec 22, 2014 1.076 1.076 1.068 1.068 108,080 -0.01(-0.75%)
Dec 19, 2014 1.064 1.092 1.064 1.076 501,661 +0.01(+1.15%)
Dec 18, 2014 1.064 1.080 1.059 1.064 124,251 +0.01(+1.16%)
Dec 17, 2014 1.035 1.051 1.023 1.051 543,761 +0.02(+1.97%)
Dec 16, 2014 1.031 1.035 1.019 1.031 320,059 -0.00(-0.20%)
Dec 15, 2014 1.041 1.049 1.029 1.033 323,156 +0.00(+0.00%)
Dec 12, 2014 1.049 1.049 1.033 1.033 112,016 -0.02(-1.53%)
Dec 11, 2014 1.057 1.061 1.049 1.049 249,105 -0.01(-0.76%)
Dec 10, 2014 1.073 1.073 1.049 1.057 549,868 -0.01(-1.13%)
Dec 09, 2014 1.073 1.073 1.065 1.069 239,629 -0.00(-0.37%)
Dec 08, 2014 1.077 1.079 1.073 1.073 269,002 -0.00(-0.37%)
Dec 05, 2014 1.085 1.085 1.077 1.077 192,137 -0.01(-0.74%)
Dec 04, 2014 1.085 1.092 1.085 1.085 122,996 +0.00(+0.00%)
Dec 03, 2014 1.089 1.093 1.085 1.085 71,785 -0.01(-0.74%)
Dec 02, 2014 1.093 1.093 1.085 1.093 211,872 +0.01(+0.74%)
Dec 01, 2014 1.093 1.095 1.085 1.085 85,895 -0.01(-1.10%)
Nov 28, 2014 1.097 1.105 1.085 1.097 160,366 +0.00(+0.00%)
Nov 26, 2014 1.085 1.097 1.097 1.097 58,460 +0.01(+1.11%)
Nov 25, 2014 1.085 1.097 1.085 1.085 166,628 +0.00(+0.00%)
Nov 24, 2014 1.089 1.093 1.081 1.085 117,183 +0.00(+0.00%)
Nov 21, 2014 1.085 1.089 1.081 1.085 135,181 +0.00(+0.37%)
Nov 20, 2014 1.061 1.085 1.061 1.081 328,102 -0.01(-1.10%)
Nov 19, 2014 1.085 1.093 1.077 1.093 91,711 +0.01(+1.12%)
Nov 18, 2014 1.085 1.085 1.073 1.081 62,727 +0.00(+0.22%)
Nov 17, 2014 1.083 1.087 1.079 1.079 66,587 -0.00(-0.37%)
Nov 14, 2014 1.087 1.091 1.083 1.083 259,659 -0.00(-0.37%)
Nov 13, 2014 1.091 1.091 1.083 1.087 145,014 -0.00(-0.37%)
Nov 12, 2014 1.083 1.095 1.083 1.091 172,979 +0.00(+0.00%)
Nov 11, 2014 1.095 1.097 1.091 1.091 60,751 -0.00(-0.36%)
Nov 10, 2014 1.099 1.099 1.095 1.095 145,366 -0.00(-0.36%)
Nov 07, 2014 1.111 1.111 1.099 1.099 173,064 -0.01(-1.08%)
Nov 06, 2014 1.107 1.115 1.103 1.111 88,704 +0.01(+0.73%)
Nov 05, 2014 1.099 1.103 1.099 1.103 55,368 -0.00(-0.29%)
Nov 04, 2014 1.111 1.111 1.099 1.106 59,259 -0.00(-0.07%)
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.