Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.700 -0.010 (-0.58%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.229 1.229 1.219 1.219 150,791 -0.00(-0.39%)
Oct 28, 2016 1.233 1.233 1.209 1.224 158,462 -0.00(-0.39%)
Oct 27, 2016 1.248 1.248 1.229 1.229 110,760 -0.01(-1.16%)
Oct 26, 2016 1.233 1.243 1.219 1.243 244,380 +0.00(+0.39%)
Oct 25, 2016 1.229 1.238 1.229 1.238 75,011 +0.00(+0.39%)
Oct 24, 2016 1.229 1.233 1.224 1.233 21,576 +0.01(+1.19%)
Oct 21, 2016 1.224 1.229 1.219 1.219 49,841 +0.00(+0.00%)
Oct 20, 2016 1.224 1.230 1.219 1.219 142,437 +0.00(+0.00%)
Oct 19, 2016 1.224 1.224 1.214 1.219 89,880 +0.01(+0.80%)
Oct 18, 2016 1.205 1.214 1.205 1.209 76,464 -0.00(-0.31%)
Oct 17, 2016 1.218 1.222 1.213 1.213 90,601 -0.00(-0.00%)
Oct 14, 2016 1.227 1.227 1.213 1.213 239,450 -0.00(-0.39%)
Oct 13, 2016 1.218 1.223 1.218 1.218 14,221 -0.01(-0.78%)
Oct 12, 2016 1.223 1.227 1.218 1.227 123,221 +0.01(+0.78%)
Oct 11, 2016 1.223 1.227 1.218 1.218 41,294 -0.01(-0.78%)
Oct 10, 2016 1.223 1.232 1.218 1.227 45,842 +0.01(+0.78%)
Oct 07, 2016 1.213 1.223 1.213 1.218 136,707 +0.00(+0.39%)
Oct 06, 2016 1.208 1.218 1.208 1.213 55,180 +0.00(+0.00%)
Oct 05, 2016 1.213 1.223 1.204 1.213 147,101 +0.00(+0.40%)
Oct 04, 2016 1.237 1.237 1.208 1.208 141,908 -0.02(-1.94%)
Oct 03, 2016 1.227 1.237 1.222 1.232 324,164 +0.01(+0.78%)
Sep 30, 2016 1.227 1.227 1.223 1.223 35,423 +0.00(+0.39%)
Sep 29, 2016 1.218 1.227 1.218 1.218 116,472 -0.00(-0.39%)
Sep 28, 2016 1.213 1.223 1.213 1.223 44,719 +0.00(+0.00%)
Sep 27, 2016 1.208 1.237 1.208 1.223 138,459 +0.02(+1.59%)
Sep 26, 2016 1.204 1.218 1.199 1.204 139,067 +0.00(+0.40%)
Sep 23, 2016 1.213 1.213 1.199 1.199 50,984 -0.00(-0.40%)
Sep 22, 2016 1.208 1.218 1.199 1.204 69,931 +0.00(+0.40%)
Sep 21, 2016 1.194 1.210 1.194 1.199 243,764 +0.01(+0.80%)
Sep 20, 2016 1.194 1.199 1.184 1.189 69,154 +0.01(+0.50%)
Sep 19, 2016 1.183 1.198 1.183 1.183 112,516 -0.00(-0.40%)
Sep 16, 2016 1.193 1.193 1.183 1.188 229,947 -0.00(-0.40%)
Sep 15, 2016 1.188 1.200 1.183 1.193 206,769 +0.00(+0.00%)
Sep 14, 2016 1.188 1.198 1.183 1.193 195,333 +0.01(+0.80%)
Sep 13, 2016 1.202 1.202 1.183 1.183 144,984 -0.02(-1.57%)
Sep 12, 2016 1.188 1.206 1.188 1.202 326,006 +0.00(+0.00%)
Sep 09, 2016 1.231 1.231 1.202 1.202 183,212 -0.03(-2.68%)
Sep 08, 2016 1.235 1.238 1.221 1.235 148,068 +0.00(+0.38%)
Sep 07, 2016 1.235 1.254 1.231 1.231 365,956 -0.00(-0.38%)
Sep 06, 2016 1.235 1.245 1.221 1.235 189,261 +0.00(+0.00%)
Sep 02, 2016 1.231 1.235 1.235 1.235 40,985 +0.01(+0.77%)
Sep 01, 2016 1.226 1.226 1.221 1.226 65,192 +0.00(+0.00%)
Aug 31, 2016 1.221 1.235 1.216 1.226 117,789 +0.00(+0.39%)
Aug 30, 2016 1.221 1.226 1.216 1.221 41,509 +0.00(+0.00%)
Aug 29, 2016 1.226 1.226 1.216 1.221 64,119 +0.00(+0.00%)
Aug 26, 2016 1.226 1.235 1.221 1.221 178,123 +0.00(+0.00%)
Aug 25, 2016 1.216 1.226 1.216 1.221 37,753 +0.00(+0.00%)
Aug 24, 2016 1.221 1.226 1.212 1.221 34,362 -0.00(-0.06%)
Aug 23, 2016 1.221 1.228 1.216 1.222 64,472 +0.00(+0.06%)
Aug 22, 2016 1.216 1.221 1.216 1.221 101,048 -0.00(-0.39%)
Aug 19, 2016 1.221 1.235 1.212 1.226 60,728 +0.00(+0.39%)
Aug 18, 2016 1.226 1.235 1.221 1.221 258,138 +0.00(+0.00%)
Aug 17, 2016 1.216 1.226 1.212 1.221 98,023 +0.00(+0.39%)
Aug 16, 2016 1.221 1.221 1.212 1.216 95,786 +0.00(+0.08%)
Aug 15, 2016 1.206 1.220 1.201 1.216 174,448 +0.01(+0.78%)
Aug 12, 2016 1.201 1.211 1.187 1.206 217,809 +0.00(+0.39%)
Aug 11, 2016 1.192 1.206 1.192 1.201 71,997 +0.00(+0.39%)
Aug 10, 2016 1.192 1.197 1.187 1.197 74,164 +0.00(+0.39%)
Aug 09, 2016 1.192 1.197 1.187 1.192 62,483 -0.00(-0.39%)
Aug 08, 2016 1.192 1.197 1.187 1.197 79,288 +0.02(+1.59%)
Aug 05, 2016 1.187 1.192 1.183 1.178 40,350 -0.01(-0.79%)
Aug 04, 2016 1.192 1.197 1.187 1.187 53,608 -0.00(-0.39%)
Aug 03, 2016 1.173 1.197 1.173 1.192 196,457 +0.01(+1.19%)
Aug 02, 2016 1.197 1.197 1.178 1.178 74,285 -0.02(-1.57%)
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.