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 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2008 0.4504 0.4789 0.4375 0.4789 573,361 +0.03(+7.56%)
Oct 30, 2008 0.4530 0.4530 0.4219 0.4452 228,525 +0.01(+1.18%)
Oct 29, 2008 0.4401 0.4401 0.4194 0.4401 194,082 +0.01(+1.26%)
Oct 28, 2008 0.4427 0.4427 0.4012 0.4346 309,548 +0.03(+6.25%)
Oct 27, 2008 0.4012 0.4142 0.3883 0.4090 165,743 +0.00(+0.64%)
Oct 24, 2008 0.3909 0.4116 0.3805 0.4064 87,118 +0.00(+0.64%)
Oct 23, 2008 0.4168 0.4271 0.3961 0.4038 121,009 -0.02(-4.88%)
Oct 22, 2008 0.4375 0.4375 0.4168 0.4245 68,047 -0.01(-2.96%)
Oct 21, 2008 0.4401 0.4530 0.4271 0.4375 80,532 -0.01(-1.17%)
Oct 20, 2008 0.4219 0.4504 0.4219 0.4427 159,307 +0.03(+6.21%)
Oct 17, 2008 0.4012 0.4168 0.3987 0.4168 172,233 +0.00(+0.00%)
Oct 16, 2008 0.4168 0.4168 0.3909 0.4168 131,972 +0.01(+1.26%)
Oct 15, 2008 0.4349 0.4427 0.4116 0.4116 139,142 -0.03(-5.92%)
Oct 14, 2008 0.4245 0.4478 0.4168 0.4375 178,730 +0.03(+7.64%)
Oct 13, 2008 0.3857 0.4556 0.3495 0.4064 282,147 +0.08(+25.80%)
Oct 10, 2008 0.3443 0.3443 0.2848 0.3231 704,353 -0.06(-16.24%)
Oct 09, 2008 0.4090 0.4142 0.3650 0.3857 340,228 -0.01(-3.25%)
Oct 08, 2008 0.4401 0.4401 0.3831 0.3987 353,451 -0.04(-9.41%)
Oct 07, 2008 0.4685 0.4685 0.4297 0.4401 192,633 -0.03(-5.56%)
Oct 06, 2008 0.4815 0.5384 0.4556 0.4660 306,766 -0.07(-12.62%)
Oct 03, 2008 0.5307 0.5436 0.5307 0.5333 17,615 -0.01(-2.55%)
Oct 02, 2008 0.5488 0.5488 0.5255 0.5472 55,434 -0.00(-0.28%)
Oct 01, 2008 0.5333 0.5669 0.5048 0.5488 223,143 +0.03(+5.47%)
Sep 30, 2008 0.5436 0.5436 0.5177 0.5203 205,458 +0.02(+4.69%)
Sep 29, 2008 0.5643 0.5650 0.3883 0.4970 349,036 -0.06(-11.11%)
Sep 26, 2008 0.5617 0.5669 0.3391 0.5591 0 -0.01(-2.26%)
Sep 25, 2008 0.5773 0.5902 0.5643 0.5721 384,861 -0.00(-0.45%)
Sep 24, 2008 0.5824 0.5824 0.5747 0.5747 86,624 -0.01(-1.11%)
Sep 23, 2008 0.5721 0.6057 0.5721 0.5812 227,033 +0.00(+0.40%)
Sep 22, 2008 0.6032 0.6290 0.4944 0.5788 285,863 -0.05(-7.53%)
Sep 19, 2008 0.6730 0.6730 0.5773 0.6259 0 +0.11(+20.90%)
Sep 18, 2008 0.4944 0.5721 0.4427 0.5177 417,284 -0.03(-5.21%)
Sep 17, 2008 0.5591 0.5721 0.4582 0.5462 832,126 -0.03(-5.38%)
Sep 16, 2008 0.6239 0.6342 0.5617 0.5773 379,472 -0.05(-8.61%)
Sep 15, 2008 0.6368 0.6420 0.6239 0.6316 299,512 -0.02(-2.40%)
Sep 12, 2008 0.6523 0.6549 0.6446 0.6472 135,109 -0.01(-0.79%)
Sep 11, 2008 0.6627 0.6627 0.6472 0.6523 318,927 -0.02(-3.08%)
Sep 10, 2008 0.6653 0.6808 0.6601 0.6730 158,654 +0.00(+0.39%)
Sep 09, 2008 0.6834 0.6860 0.6679 0.6705 118,587 -0.02(-3.00%)
Sep 08, 2008 0.6860 0.6912 0.6782 0.6912 151,816 +0.00(+0.00%)
Sep 05, 2008 0.6808 0.6912 0.6730 0.6912 0 +0.01(+1.14%)
Sep 04, 2008 0.6989 0.6989 0.6808 0.6834 158,353 -0.02(-2.58%)
Sep 03, 2008 0.6989 0.7041 0.6886 0.7015 115,365 +0.00(+0.00%)
Sep 02, 2008 0.6912 0.7041 0.6860 0.7015 52,231 +0.01(+1.50%)
Aug 29, 2008 0.6989 0.6989 0.6834 0.6912 58,690 -0.00(-0.37%)
Aug 28, 2008 0.6782 0.6938 0.6782 0.6938 158,801 +0.01(+1.90%)
Aug 27, 2008 0.6782 0.6860 0.6782 0.6808 56,998 +0.01(+0.77%)
Aug 26, 2008 0.6756 0.6834 0.6756 0.6756 60,340 +0.00(+0.00%)
Aug 25, 2008 0.6756 0.6782 0.6730 0.6756 95,385 -0.01(-0.76%)
Aug 22, 2008 0.6756 0.6808 0.6730 0.6808 56,303 +0.01(+0.77%)
Aug 21, 2008 0.6782 0.6808 0.6756 0.6756 119,062 -0.01(-1.14%)
Aug 20, 2008 0.6782 0.6834 0.6782 0.6834 18,507 +0.00(+0.38%)
Aug 19, 2008 0.6808 0.6860 0.6782 0.6808 26,894 +0.00(+0.00%)
Aug 18, 2008 0.6886 0.6912 0.6808 0.6808 66,185 -0.01(-1.13%)
Aug 15, 2008 0.6886 0.6938 0.6860 0.6886 0 +0.01(+1.14%)
Aug 14, 2008 0.6860 0.6912 0.6808 0.6808 89,471 -0.01(-0.75%)
Aug 13, 2008 0.6860 0.6912 0.6860 0.6860 81,513 +0.01(+1.15%)
Aug 12, 2008 0.6963 0.7015 0.6782 0.6782 225,882 -0.02(-2.60%)
Aug 11, 2008 0.6963 0.7015 0.6886 0.6963 32,808 -0.01(-0.74%)
Aug 08, 2008 0.6963 0.7041 0.6860 0.7015 115,585 +0.01(+1.88%)
Aug 07, 2008 0.7041 0.7041 0.6886 0.6886 101,983 -0.01(-1.48%)
Aug 06, 2008 0.6989 0.7093 0.6963 0.6989 69,978 +0.00(+0.37%)
Aug 05, 2008 0.7028 0.7093 0.6963 0.6963 186,197 -0.00(-0.37%)
Aug 04, 2008 0.7274 0.7274 0.6938 0.6989 242,617 -0.02(-2.88%)
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.