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 )

1.700 +0.010 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2016 1.239 1.239 1.229 1.230 149,497 -0.00(-0.39%)
Oct 28, 2016 1.244 1.244 1.220 1.234 157,102 -0.00(-0.39%)
Oct 27, 2016 1.259 1.259 1.239 1.239 109,810 -0.01(-1.16%)
Oct 26, 2016 1.244 1.254 1.230 1.254 242,282 +0.00(+0.39%)
Oct 25, 2016 1.239 1.249 1.239 1.249 74,367 +0.00(+0.39%)
Oct 24, 2016 1.239 1.244 1.234 1.244 21,390 +0.01(+1.19%)
Oct 21, 2016 1.234 1.239 1.230 1.230 49,413 +0.00(+0.00%)
Oct 20, 2016 1.234 1.241 1.230 1.230 141,215 +0.00(+0.00%)
Oct 19, 2016 1.234 1.234 1.225 1.230 89,108 +0.01(+0.80%)
Oct 18, 2016 1.215 1.225 1.215 1.220 75,808 -0.00(-0.30%)
Oct 17, 2016 1.228 1.233 1.224 1.224 89,823 -0.00(-0.00%)
Oct 14, 2016 1.238 1.238 1.224 1.224 237,395 -0.00(-0.39%)
Oct 13, 2016 1.228 1.233 1.228 1.228 14,099 -0.01(-0.78%)
Oct 12, 2016 1.233 1.238 1.228 1.238 122,163 +0.01(+0.78%)
Oct 11, 2016 1.233 1.238 1.228 1.228 40,939 -0.01(-0.78%)
Oct 10, 2016 1.233 1.242 1.228 1.238 45,448 +0.01(+0.78%)
Oct 07, 2016 1.224 1.233 1.224 1.228 135,534 +0.00(+0.39%)
Oct 06, 2016 1.219 1.228 1.219 1.224 54,706 +0.00(+0.00%)
Oct 05, 2016 1.224 1.233 1.215 1.224 145,838 +0.00(+0.40%)
Oct 04, 2016 1.248 1.248 1.219 1.219 140,690 -0.02(-1.94%)
Oct 03, 2016 1.238 1.248 1.233 1.243 321,382 +0.01(+0.78%)
Sep 30, 2016 1.238 1.238 1.233 1.233 35,119 +0.00(+0.39%)
Sep 29, 2016 1.228 1.238 1.228 1.228 115,473 -0.00(-0.39%)
Sep 28, 2016 1.224 1.233 1.224 1.233 44,335 +0.00(+0.00%)
Sep 27, 2016 1.219 1.248 1.218 1.233 137,271 +0.02(+1.59%)
Sep 26, 2016 1.214 1.228 1.209 1.214 137,873 +0.00(+0.40%)
Sep 23, 2016 1.224 1.224 1.209 1.209 50,546 -0.00(-0.40%)
Sep 22, 2016 1.219 1.228 1.209 1.214 69,331 +0.00(+0.40%)
Sep 21, 2016 1.204 1.220 1.204 1.209 241,672 +0.01(+0.80%)
Sep 20, 2016 1.204 1.209 1.195 1.200 68,561 +0.01(+0.50%)
Sep 19, 2016 1.194 1.208 1.194 1.194 111,550 -0.00(-0.40%)
Sep 16, 2016 1.203 1.203 1.194 1.198 227,973 -0.00(-0.40%)
Sep 15, 2016 1.198 1.211 1.194 1.203 204,994 +0.00(+0.00%)
Sep 14, 2016 1.198 1.208 1.194 1.203 193,656 +0.01(+0.80%)
Sep 13, 2016 1.213 1.213 1.194 1.194 143,739 -0.02(-1.58%)
Sep 12, 2016 1.198 1.216 1.198 1.213 323,208 +0.00(+0.00%)
Sep 09, 2016 1.241 1.241 1.213 1.213 181,640 -0.03(-2.68%)
Sep 08, 2016 1.246 1.248 1.232 1.246 146,797 +0.00(+0.39%)
Sep 07, 2016 1.246 1.265 1.241 1.241 362,815 -0.00(-0.38%)
Sep 06, 2016 1.246 1.256 1.232 1.246 187,637 +0.00(+0.00%)
Sep 02, 2016 1.241 1.246 1.246 1.246 40,634 +0.01(+0.77%)
Sep 01, 2016 1.237 1.237 1.232 1.237 64,633 +0.00(+0.00%)
Aug 31, 2016 1.232 1.246 1.227 1.237 116,778 +0.00(+0.39%)
Aug 30, 2016 1.232 1.237 1.227 1.232 41,153 +0.00(+0.00%)
Aug 29, 2016 1.237 1.237 1.227 1.232 63,569 +0.00(+0.00%)
Aug 26, 2016 1.237 1.246 1.232 1.232 176,594 +0.00(+0.00%)
Aug 25, 2016 1.227 1.237 1.227 1.232 37,429 +0.00(+0.00%)
Aug 24, 2016 1.232 1.237 1.222 1.232 34,067 -0.00(-0.06%)
Aug 23, 2016 1.232 1.239 1.227 1.232 63,919 +0.00(+0.06%)
Aug 22, 2016 1.227 1.232 1.227 1.232 100,181 -0.00(-0.39%)
Aug 19, 2016 1.232 1.246 1.222 1.237 60,207 +0.00(+0.39%)
Aug 18, 2016 1.237 1.246 1.232 1.232 255,923 +0.00(+0.00%)
Aug 17, 2016 1.227 1.237 1.222 1.232 97,182 +0.00(+0.39%)
Aug 16, 2016 1.232 1.232 1.222 1.227 94,964 +0.00(+0.08%)
Aug 15, 2016 1.217 1.231 1.212 1.226 172,950 +0.01(+0.78%)
Aug 12, 2016 1.212 1.221 1.198 1.217 215,940 +0.00(+0.39%)
Aug 11, 2016 1.202 1.217 1.202 1.212 71,379 +0.00(+0.39%)
Aug 10, 2016 1.202 1.207 1.198 1.207 73,527 +0.00(+0.39%)
Aug 09, 2016 1.202 1.207 1.198 1.202 61,947 -0.00(-0.39%)
Aug 08, 2016 1.202 1.207 1.198 1.207 78,608 +0.02(+1.59%)
Aug 05, 2016 1.198 1.202 1.193 1.188 40,004 -0.01(-0.79%)
Aug 04, 2016 1.202 1.207 1.197 1.198 53,148 -0.00(-0.39%)
Aug 03, 2016 1.183 1.207 1.183 1.202 194,770 +0.01(+1.20%)
Aug 02, 2016 1.207 1.207 1.188 1.188 73,648 -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.