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, 2017 1.308 1.308 1.296 1.308 263,616 +0.00(+0.38%)
Jan 30, 2017 1.303 1.308 1.293 1.303 217,062 +0.00(+0.00%)
Jan 27, 2017 1.303 1.308 1.297 1.303 504,206 +0.00(+0.38%)
Jan 26, 2017 1.303 1.323 1.293 1.298 363,201 +0.00(+0.00%)
Jan 25, 2017 1.308 1.323 1.293 1.298 210,795 +0.00(+0.00%)
Jan 24, 2017 1.293 1.303 1.288 1.298 493,412 +0.01(+0.78%)
Jan 23, 2017 1.283 1.298 1.283 1.288 344,099 +0.00(+0.39%)
Jan 20, 2017 1.283 1.293 1.283 1.283 216,169 -0.00(-0.39%)
Jan 19, 2017 1.288 1.288 1.273 1.288 163,744 +0.00(+0.00%)
Jan 18, 2017 1.273 1.288 1.258 1.288 693,425 +0.01(+1.18%)
Jan 17, 2017 1.288 1.294 1.273 1.273 491,841 -0.00(-0.31%)
Jan 13, 2017 1.277 1.277 1.277 0 +0.00(+0.00%)
Jan 12, 2017 1.286 1.291 1.277 1.277 75,213 -0.00(-0.39%)
Jan 11, 2017 1.286 1.286 1.277 1.282 210,651 -0.00(-0.38%)
Jan 10, 2017 1.282 1.289 1.282 1.286 75,618 +0.01(+0.77%)
Jan 09, 2017 1.286 1.311 1.272 1.277 290,661 +0.00(+0.00%)
Jan 06, 2017 1.286 1.286 1.275 1.277 333,315 +0.00(+0.00%)
Jan 05, 2017 1.286 1.296 1.277 1.277 174,955 -0.00(-0.39%)
Jan 04, 2017 1.286 1.296 1.277 1.282 399,711 +0.00(+0.00%)
Jan 03, 2017 1.282 1.286 1.277 1.282 199,313 +0.00(+0.39%)
Dec 30, 2016 1.277 1.277 1.277 0 +0.00(+0.39%)
Dec 29, 2016 1.267 1.272 1.262 1.272 105,942 +0.01(+0.92%)
Dec 28, 2016 1.262 1.272 1.247 1.260 231,251 -0.00(-0.13%)
Dec 27, 2016 1.262 1.282 1.262 1.262 106,706 +0.00(+0.39%)
Dec 23, 2016 1.257 1.257 1.257 0 +0.00(+0.39%)
Dec 22, 2016 1.257 1.257 1.247 1.252 71,240 +0.00(+0.00%)
Dec 21, 2016 1.257 1.257 1.245 1.252 380,418 +0.00(+0.00%)
Dec 20, 2016 1.252 1.257 1.247 1.252 350,421 +0.01(+0.87%)
Dec 19, 2016 1.236 1.256 1.236 1.241 182,097 +0.00(+0.00%)
Dec 16, 2016 1.251 1.251 1.226 1.241 78,442 +0.00(+0.00%)
Dec 15, 2016 1.246 1.251 1.241 1.241 151,533 +0.00(+0.00%)
Dec 14, 2016 1.251 1.251 1.236 1.241 425,039 -0.01(-0.78%)
Dec 13, 2016 1.251 1.256 1.246 1.251 189,047 -0.00(-0.39%)
Dec 12, 2016 1.256 1.256 1.245 1.256 196,872 +0.01(+0.79%)
Dec 09, 2016 1.246 1.256 1.246 1.246 83,867 +0.00(+0.39%)
Dec 08, 2016 1.246 1.300 1.236 1.241 280,760 -0.00(-0.39%)
Dec 07, 2016 1.236 1.246 1.231 1.246 254,246 +0.01(+1.19%)
Dec 06, 2016 1.216 1.231 1.216 1.231 400,529 +0.01(+1.21%)
Dec 05, 2016 1.221 1.221 1.212 1.216 123,398 -0.00(-0.40%)
Dec 02, 2016 1.212 1.221 1.212 1.221 33,243 +0.00(+0.40%)
Dec 01, 2016 1.221 1.221 1.202 1.216 216,207 +0.00(+0.00%)
Nov 30, 2016 1.226 1.226 1.216 1.216 144,173 +0.00(+0.00%)
Nov 29, 2016 1.231 1.234 1.216 1.216 243,953 -0.01(-1.20%)
Nov 28, 2016 1.231 1.236 1.226 1.231 307,292 +0.00(+0.00%)
Nov 25, 2016 1.216 1.231 1.216 1.231 146,886 +0.01(+0.80%)
Nov 23, 2016 1.221 1.221 1.221 0 -0.00(-0.40%)
Nov 22, 2016 1.221 1.236 1.221 1.226 222,018 +0.00(+0.40%)
Nov 21, 2016 1.197 1.221 1.197 1.221 309,143 +0.02(+1.63%)
Nov 18, 2016 1.207 1.207 1.193 1.202 130,644 +0.00(+0.00%)
Nov 17, 2016 1.202 1.207 1.182 1.202 353,620 +0.00(+0.41%)
Nov 16, 2016 1.192 1.201 1.186 1.197 66,269 -0.00(-0.16%)
Nov 15, 2016 1.192 1.202 1.182 1.199 107,321 +0.02(+1.93%)
Nov 14, 2016 1.181 1.191 1.171 1.176 263,641 -0.01(-1.22%)
Nov 11, 2016 1.157 1.191 1.157 1.191 107,186 +0.01(+0.82%)
Nov 10, 2016 1.205 1.205 1.161 1.181 517,326 -0.02(-1.62%)
Nov 09, 2016 1.186 1.205 1.171 1.200 159,761 -0.00(-0.40%)
Nov 08, 2016 1.200 1.210 1.195 1.205 52,806 +0.00(+0.00%)
Nov 07, 2016 1.195 1.210 1.195 1.205 23,586 +0.02(+1.64%)
Nov 04, 2016 1.195 1.210 1.186 1.186 74,859 -0.02(-1.61%)
Nov 03, 2016 1.210 1.210 1.195 1.205 57,055 +0.00(+0.40%)
Nov 02, 2016 1.225 1.225 1.200 1.200 128,838 -0.03(-2.37%)
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.