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 (-0.58%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 26, 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 1.229 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.