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 )

1.679 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 28, 2003 0.9086 0.9190 0.9060 0.9060 137,137 +0.01(+0.57%)
Nov 26, 2003 0.9008 0.9008 0.9008 0.9008 175,381 +0.01(+0.58%)
Nov 25, 2003 0.9086 0.9138 0.8957 0.8957 406,776 -0.02(-1.70%)
Nov 24, 2003 0.9164 0.9216 0.8931 0.9112 368,532 +0.01(+0.86%)
Nov 21, 2003 0.9190 0.9216 0.9190 0.9034 273,115 -0.00(-0.29%)
Nov 20, 2003 0.9216 0.9267 0.9060 0.9060 135,205 -0.00(-0.28%)
Nov 19, 2003 0.9190 0.9345 0.9086 0.9086 110,868 -0.01(-0.85%)
Nov 18, 2003 0.9371 0.9371 0.9164 0.9164 163,792 -0.01(-0.56%)
Nov 17, 2003 0.9319 0.9345 0.9216 0.9216 226,373 +0.01(+0.85%)
Nov 14, 2003 0.9319 0.9319 0.9138 0.9138 159,156 +0.00(+0.00%)
Nov 13, 2003 0.9216 0.9319 0.9112 0.9138 122,844 -0.01(-0.56%)
Nov 12, 2003 0.9293 0.9293 0.9060 0.9190 248,778 -0.01(-1.11%)
Nov 11, 2003 0.9526 0.9552 0.9293 0.9293 208,989 -0.02(-1.64%)
Nov 10, 2003 0.9371 0.9604 0.9293 0.9449 205,899 -0.01(-1.35%)
Nov 07, 2003 0.9578 0.9578 0.9474 0.9578 78,033 +0.02(+1.65%)
Nov 06, 2003 0.9449 0.9526 0.9423 0.9423 81,896 +0.00(+0.28%)
Nov 05, 2003 0.9526 0.9526 0.9371 0.9397 98,893 +0.00(+0.00%)
Nov 04, 2003 0.9526 0.9526 0.9526 0.9397 60,649 -0.02(-1.89%)
Nov 03, 2003 0.9578 0.9578 0.9578 0.9578 55,627 +0.01(+1.37%)
Oct 31, 2003 0.9423 0.9423 0.9423 0.9449 147,181 +0.01(+0.83%)
Oct 30, 2003 0.9397 0.9397 0.9345 0.9371 108,937 +0.01(+0.56%)
Oct 29, 2003 0.9345 0.9397 0.9216 0.9319 150,271 +0.01(+1.12%)
Oct 28, 2003 0.9345 0.9371 0.9190 0.9216 174,608 -0.01(-0.84%)
Oct 27, 2003 0.9190 0.9319 0.9190 0.9293 82,668 -0.00(-0.28%)
Oct 24, 2003 0.9241 0.9319 0.9112 0.9319 153,362 +0.01(+1.12%)
Oct 23, 2003 0.9241 0.9293 0.9112 0.9216 203,195 -0.00(-0.28%)
Oct 22, 2003 0.9345 0.9345 0.9112 0.9241 268,094 +0.01(+0.85%)
Oct 21, 2003 0.9267 0.9449 0.9164 0.9164 205,513 +0.01(+0.85%)
Oct 20, 2003 0.9216 0.9216 0.9086 0.9086 115,504 +0.00(+0.29%)
Oct 17, 2003 0.9138 0.9216 0.9008 0.9060 113,186 -0.00(-0.28%)
Oct 16, 2003 0.9138 0.9138 0.9060 0.9086 75,715 -0.00(-0.28%)
Oct 15, 2003 0.9190 0.9216 0.9060 0.9112 115,504 -0.01(-0.85%)
Oct 14, 2003 0.9112 0.9190 0.9086 0.9190 50,605 -0.00(-0.28%)
Oct 13, 2003 0.9164 0.9241 0.9164 0.9216 222,124 +0.02(+1.71%)
Oct 10, 2003 0.9034 0.9060 0.8957 0.9060 83,441 +0.00(+0.29%)
Oct 09, 2003 0.8957 0.9060 0.8879 0.9034 63,739 +0.01(+1.16%)
Oct 08, 2003 0.8879 0.8983 0.8879 0.8931 36,312 +0.00(+0.29%)
Oct 07, 2003 0.9034 0.9060 0.8905 0.8905 77,646 -0.00(-0.29%)
Oct 06, 2003 0.8879 0.9034 0.8853 0.8931 84,986 -0.01(-0.86%)
Oct 03, 2003 0.8801 0.9060 0.8801 0.9008 266,935 +0.02(+2.35%)
Oct 02, 2003 0.8801 0.8801 0.8698 0.8801 74,556 +0.01(+0.59%)
Oct 01, 2003 0.8801 0.8853 0.8672 0.8750 98,893 +0.01(+0.60%)
Sep 30, 2003 0.8801 0.8853 0.8646 0.8698 94,644 -0.01(-0.88%)
Sep 29, 2003 0.8853 0.8853 0.8620 0.8776 175,767 -0.00(-0.29%)
Sep 26, 2003 0.8827 0.8827 0.8750 0.8801 110,096 +0.00(+0.30%)
Sep 25, 2003 0.8698 0.8776 0.8620 0.8776 193,151 +0.01(+1.19%)
Sep 24, 2003 0.8646 0.8672 0.8594 0.8672 88,849 +0.01(+0.60%)
Sep 23, 2003 0.8672 0.8672 0.8594 0.8620 179,244 +0.01(+0.60%)
Sep 22, 2003 0.8672 0.8672 0.8568 0.8568 140,614 -0.00(-0.30%)
Sep 19, 2003 0.8620 0.8646 0.8568 0.8594 74,942 -0.00(-0.30%)
Sep 18, 2003 0.8594 0.8620 0.8491 0.8620 125,548 +0.01(+1.22%)
Sep 17, 2003 0.8646 0.8646 0.8491 0.8517 112,414 -0.01(-1.50%)
Sep 16, 2003 0.8620 0.8646 0.8491 0.8646 16,611 +0.00(+0.30%)
Sep 15, 2003 0.8465 0.8646 0.8465 0.8620 176,926 +0.01(+0.60%)
Sep 12, 2003 0.8413 0.8568 0.8413 0.8568 51,764 +0.00(+0.30%)
Sep 11, 2003 0.8568 0.8568 0.8413 0.8543 107,778 -0.00(-0.30%)
Sep 10, 2003 0.8491 0.8594 0.8413 0.8568 52,923 +0.01(+1.53%)
Sep 09, 2003 0.8413 0.8517 0.8413 0.8439 74,556 +0.00(+0.31%)
Sep 08, 2003 0.8258 0.8517 0.8258 0.8413 120,912 +0.00(+0.00%)
Sep 05, 2003 0.8465 0.8491 0.8361 0.8413 70,307 -0.00(-0.31%)
Sep 04, 2003 0.8413 0.8465 0.8361 0.8439 33,222 +0.00(+0.31%)
Sep 03, 2003 0.8413 0.8491 0.8413 0.8413 130,183 +0.00(+0.31%)
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.