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: 7:00 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, 2018 1.374 1.380 1.368 1.374 114,911 +0.00(+0.00%)
Oct 30, 2018 1.380 1.403 1.374 1.374 114,999 -0.01(-0.84%)
Oct 29, 2018 1.398 1.403 1.380 1.386 101,284 -0.01(-0.42%)
Oct 26, 2018 1.421 1.433 1.351 1.392 331,573 -0.04(-2.86%)
Oct 25, 2018 1.444 1.450 1.433 1.433 104,978 -0.01(-0.81%)
Oct 24, 2018 1.450 1.465 1.439 1.444 38,323 +0.00(+0.00%)
Oct 23, 2018 1.444 1.458 1.444 1.444 105,869 -0.01(-0.40%)
Oct 22, 2018 1.468 1.468 1.450 1.450 102,970 -0.02(-1.20%)
Oct 19, 2018 1.462 1.485 1.462 1.468 34,200 +0.01(+0.40%)
Oct 18, 2018 1.480 1.485 1.462 1.462 72,975 -0.02(-1.57%)
Oct 17, 2018 1.491 1.497 1.480 1.485 67,197 -0.01(-0.39%)
Oct 16, 2018 1.503 1.520 1.480 1.491 120,951 -0.01(-0.37%)
Oct 15, 2018 1.479 1.503 1.479 1.497 55,946 +0.02(+1.18%)
Oct 12, 2018 1.485 1.497 1.474 1.479 70,674 -0.01(-0.37%)
Oct 11, 2018 1.479 1.491 1.474 1.485 68,790 +0.01(+0.77%)
Oct 10, 2018 1.491 1.503 1.474 1.474 176,925 -0.03(-1.93%)
Oct 09, 2018 1.514 1.514 1.503 1.503 39,639 -0.01(-0.77%)
Oct 08, 2018 1.479 1.517 1.479 1.514 83,800 +0.03(+2.35%)
Oct 05, 2018 1.514 1.514 1.479 1.479 120,318 -0.03(-1.92%)
Oct 04, 2018 1.508 1.518 1.508 1.508 122,766 -0.01(-0.38%)
Oct 03, 2018 1.532 1.532 1.514 1.514 32,741 -0.02(-1.14%)
Oct 02, 2018 1.532 1.532 1.520 1.532 112,487 +0.01(+0.38%)
Oct 01, 2018 1.532 1.532 1.526 1.526 65,785 -0.01(-0.38%)
Sep 28, 2018 1.532 1.532 1.520 1.532 117,732 +0.00(+0.04%)
Sep 27, 2018 1.526 1.532 1.526 1.531 34,064 -0.00(-0.04%)
Sep 26, 2018 1.526 1.532 1.520 1.532 78,844 +0.01(+0.38%)
Sep 25, 2018 1.520 1.530 1.518 1.526 54,962 +0.01(+0.38%)
Sep 24, 2018 1.526 1.526 1.514 1.520 50,073 -0.00(-0.19%)
Sep 21, 2018 1.526 1.526 1.514 1.523 50,506 -0.00(-0.19%)
Sep 20, 2018 1.537 1.537 1.514 1.526 55,651 +0.01(+0.38%)
Sep 19, 2018 1.537 1.537 1.514 1.520 90,628 -0.02(-1.13%)
Sep 18, 2018 1.537 1.543 1.508 1.537 245,473 +0.01(+0.40%)
Sep 17, 2018 1.543 1.543 1.515 1.531 101,980 +0.00(+0.00%)
Sep 14, 2018 1.531 1.537 1.520 1.531 88,249 -0.01(-0.37%)
Sep 13, 2018 1.520 1.537 1.508 1.537 245,825 +0.01(+0.38%)
Sep 12, 2018 1.520 1.531 1.514 1.531 49,906 +0.00(+0.00%)
Sep 11, 2018 1.508 1.531 1.508 1.531 111,093 +0.02(+1.14%)
Sep 10, 2018 1.508 1.514 1.506 1.514 57,888 +0.01(+0.38%)
Sep 07, 2018 1.514 1.514 1.502 1.508 24,146 -0.01(-0.38%)
Sep 06, 2018 1.508 1.520 1.508 1.514 109,689 +0.01(+0.38%)
Sep 05, 2018 1.514 1.514 1.508 1.508 61,745 -0.01(-0.38%)
Sep 04, 2018 1.520 1.520 1.502 1.514 96,308 -0.00(-0.08%)
Aug 31, 2018 1.515 1.515 1.515 0 +0.01(+0.47%)
Aug 30, 2018 1.502 1.514 1.502 1.508 34,787 +0.01(+0.38%)
Aug 29, 2018 1.508 1.517 1.497 1.502 56,132 -0.01(-0.76%)
Aug 28, 2018 1.502 1.514 1.485 1.514 239,074 +0.02(+1.15%)
Aug 27, 2018 1.491 1.506 1.491 1.497 113,063 +0.01(+0.78%)
Aug 24, 2018 1.491 1.497 1.485 1.485 147,487 -0.01(-0.39%)
Aug 23, 2018 1.491 1.497 1.491 1.491 93,191 +0.00(+0.00%)
Aug 22, 2018 1.497 1.502 1.491 1.491 45,113 -0.01(-0.38%)
Aug 21, 2018 1.502 1.502 1.493 1.497 99,688 +0.00(+0.00%)
Aug 20, 2018 1.491 1.502 1.491 1.497 62,631 +0.01(+0.39%)
Aug 17, 2018 1.497 1.502 1.491 1.491 53,679 +0.01(+0.39%)
Aug 16, 2018 1.485 1.497 1.485 1.485 60,082 +0.01(+0.39%)
Aug 15, 2018 1.502 1.514 1.479 1.479 143,587 -0.02(-1.53%)
Aug 14, 2018 1.508 1.514 1.502 1.502 108,904 +0.00(+0.02%)
Aug 13, 2018 1.502 1.514 1.496 1.502 143,528 +0.00(+0.00%)
Aug 10, 2018 1.502 1.514 1.502 1.502 27,838 -0.01(-0.38%)
Aug 09, 2018 1.502 1.519 1.502 1.508 74,138 +0.01(+0.76%)
Aug 08, 2018 1.514 1.525 1.496 1.496 106,591 -0.03(-1.87%)
Aug 07, 2018 1.502 1.525 1.502 1.525 69,687 +0.02(+1.52%)
Aug 06, 2018 1.531 1.531 1.496 1.502 107,449 -0.02(-1.50%)
Aug 03, 2018 1.496 1.525 1.485 1.525 353,490 +0.04(+2.69%)
Aug 02, 2018 1.451 1.508 1.451 1.485 1,176,732 +0.03(+1.96%)
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.