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, 2019 1.766 1.766 1.734 1.759 92,932 +0.03(+1.49%)
Oct 30, 2019 1.727 1.740 1.721 1.734 66,213 -0.01(-0.37%)
Oct 29, 2019 1.766 1.766 1.727 1.740 46,488 -0.01(-0.37%)
Oct 28, 2019 1.759 1.766 1.727 1.747 50,867 -0.02(-1.28%)
Oct 25, 2019 1.734 1.772 1.721 1.769 211,325 +0.04(+2.04%)
Oct 24, 2019 1.721 1.734 1.721 1.734 60,691 +0.01(+0.75%)
Oct 23, 2019 1.708 1.721 1.701 1.721 27,968 +0.01(+0.75%)
Oct 22, 2019 1.676 1.709 1.676 1.708 201,018 +0.02(+1.08%)
Oct 21, 2019 1.669 1.708 1.669 1.690 204,930 +0.02(+1.22%)
Oct 18, 2019 1.663 1.676 1.656 1.669 139,953 +0.00(+0.00%)
Oct 17, 2019 1.650 1.674 1.650 1.669 121,043 +0.02(+1.17%)
Oct 16, 2019 1.650 1.663 1.650 1.650 38,094 -0.01(-0.39%)
Oct 15, 2019 1.669 1.669 1.650 1.656 99,009 +0.01(+0.41%)
Oct 14, 2019 1.656 1.662 1.650 1.650 110,816 -0.01(-0.39%)
Oct 11, 2019 1.637 1.656 1.631 1.656 76,320 +0.03(+1.57%)
Oct 10, 2019 1.624 1.634 1.624 1.631 15,526 -0.01(-0.39%)
Oct 09, 2019 1.643 1.650 1.618 1.637 37,631 +0.01(+0.39%)
Oct 08, 2019 1.624 1.643 1.611 1.631 95,977 +0.01(+0.79%)
Oct 07, 2019 1.643 1.650 1.618 1.618 62,726 -0.04(-2.32%)
Oct 04, 2019 1.637 1.662 1.618 1.656 106,035 +0.01(+0.78%)
Oct 03, 2019 1.631 1.643 1.611 1.643 149,371 -0.01(-0.39%)
Oct 02, 2019 1.650 1.655 1.611 1.650 127,256 +0.00(+0.00%)
Oct 01, 2019 1.694 1.694 1.650 1.650 72,845 -0.01(-0.39%)
Sep 30, 2019 1.688 1.694 1.650 1.656 99,488 -0.01(-0.77%)
Sep 27, 2019 1.675 1.675 1.656 1.669 67,249 -0.01(-0.38%)
Sep 26, 2019 1.701 1.701 1.662 1.675 129,639 +0.00(+0.00%)
Sep 25, 2019 1.701 1.704 1.669 1.675 83,734 -0.01(-0.76%)
Sep 24, 2019 1.701 1.701 1.656 1.688 63,320 -0.01(-0.75%)
Sep 23, 2019 1.707 1.707 1.688 1.701 27,168 -0.01(-0.37%)
Sep 20, 2019 1.701 1.707 1.694 1.707 13,606 +0.01(+0.38%)
Sep 19, 2019 1.720 1.720 1.688 1.701 30,384 +0.01(+0.76%)
Sep 18, 2019 1.688 1.714 1.688 1.688 35,304 +0.00(+0.00%)
Sep 17, 2019 1.694 1.701 1.688 1.688 40,848 -0.01(-0.37%)
Sep 16, 2019 1.688 1.697 1.688 1.694 66,086 +0.00(+0.00%)
Sep 13, 2019 1.701 1.707 1.688 1.694 88,249 -0.01(-0.56%)
Sep 12, 2019 1.726 1.726 1.701 1.704 57,987 -0.00(-0.19%)
Sep 11, 2019 1.707 1.707 1.669 1.707 34,458 +0.03(+1.51%)
Sep 10, 2019 1.682 1.688 1.669 1.682 43,302 +0.01(+0.38%)
Sep 09, 2019 1.675 1.675 1.657 1.675 27,907 +0.00(+0.00%)
Sep 06, 2019 1.682 1.682 1.669 1.675 54,525 +0.00(+0.00%)
Sep 05, 2019 1.669 1.682 1.660 1.675 80,527 +0.01(+0.38%)
Sep 04, 2019 1.675 1.675 1.656 1.669 36,027 +0.00(+0.00%)
Sep 03, 2019 1.656 1.669 1.644 1.669 67,884 +0.01(+0.77%)
Aug 30, 2019 1.663 1.666 1.644 1.656 57,677 +0.00(+0.00%)
Aug 29, 2019 1.669 1.669 1.650 1.656 24,156 +0.00(+0.00%)
Aug 28, 2019 1.644 1.656 1.637 1.656 20,867 +0.02(+1.16%)
Aug 27, 2019 1.656 1.669 1.637 1.637 56,192 -0.01(-0.77%)
Aug 26, 2019 1.650 1.664 1.643 1.650 56,801 +0.00(+0.00%)
Aug 23, 2019 1.669 1.669 1.650 1.650 57,834 +0.00(+0.00%)
Aug 22, 2019 1.644 1.656 1.644 1.650 33,824 +0.01(+0.39%)
Aug 21, 2019 1.637 1.644 1.634 1.644 28,862 +0.01(+0.39%)
Aug 20, 2019 1.637 1.637 1.618 1.637 93,448 +0.00(+0.00%)
Aug 19, 2019 1.624 1.637 1.624 1.637 67,257 +0.02(+1.18%)
Aug 16, 2019 1.618 1.624 1.612 1.618 29,941 -0.00(-0.00%)
Aug 15, 2019 1.637 1.643 1.618 1.618 44,898 +0.00(+0.00%)
Aug 14, 2019 1.644 1.644 1.612 1.618 61,387 -0.02(-1.16%)
Aug 13, 2019 1.650 1.650 1.624 1.637 57,329 +0.01(+0.80%)
Aug 12, 2019 1.618 1.631 1.618 1.624 80,445 +0.00(+0.00%)
Aug 09, 2019 1.618 1.643 1.610 1.624 64,171 +0.01(+0.39%)
Aug 08, 2019 1.618 1.638 1.612 1.618 33,385 +0.01(+0.39%)
Aug 07, 2019 1.612 1.624 1.593 1.612 133,858 -0.01(-0.78%)
Aug 06, 2019 1.612 1.629 1.605 1.624 89,151 +0.02(+1.18%)
Aug 05, 2019 1.694 1.694 1.590 1.605 295,176 -0.02(-1.16%)
Aug 02, 2019 1.612 1.631 1.612 1.624 78,308 -0.01(-0.39%)
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.