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 )

1.770 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2005 0.6370 0.6371 0.6329 0.6329 153,286 -0.00(-0.63%)
Nov 29, 2005 0.6329 0.6390 0.6329 0.6370 126,909 -0.00(-0.31%)
Nov 28, 2005 0.6329 0.6390 0.6309 0.6390 72,661 +0.00(+0.63%)
Nov 25, 2005 0.6370 0.6409 0.6329 0.6349 275,219 -0.00(-0.63%)
Nov 23, 2005 0.6309 0.6410 0.6309 0.6390 374,756 +0.01(+0.95%)
Nov 22, 2005 0.6410 0.6430 0.6298 0.6329 343,402 -0.01(-1.25%)
Nov 21, 2005 0.6390 0.6490 0.6370 0.6410 1,702,081 +0.00(+0.00%)
Nov 18, 2005 0.6410 0.6450 0.6393 0.6410 173,194 -0.00(-0.31%)
Nov 17, 2005 0.6450 0.6510 0.6410 0.6430 510,624 -0.00(-0.31%)
Nov 16, 2005 0.6470 0.6530 0.6450 0.6450 106,006 -0.01(-0.93%)
Nov 15, 2005 0.6470 0.6570 0.6450 0.6510 292,638 +0.00(+0.31%)
Nov 14, 2005 0.6510 0.6631 0.6430 0.6490 234,409 +0.00(+0.31%)
Nov 11, 2005 0.6510 0.6510 0.6470 0.6470 91,076 -0.00(-0.62%)
Nov 10, 2005 0.6470 0.6510 0.6450 0.6510 113,472 +0.00(+0.31%)
Nov 09, 2005 0.6470 0.6510 0.6450 0.6490 137,360 +0.00(+0.00%)
Nov 08, 2005 0.6430 0.6550 0.6430 0.6490 159,756 +0.00(+0.31%)
Nov 07, 2005 0.6490 0.6570 0.6430 0.6470 272,233 -0.00(-0.62%)
Nov 04, 2005 0.6550 0.6556 0.6490 0.6510 152,291 -0.00(-0.61%)
Nov 03, 2005 0.6530 0.6651 0.6510 0.6550 190,613 +0.00(+0.62%)
Nov 02, 2005 0.6530 0.6530 0.6450 0.6510 290,150 -0.00(-0.31%)
Nov 01, 2005 0.6530 0.6591 0.6470 0.6530 230,427 -0.00(-0.61%)
Oct 31, 2005 0.6591 0.6631 0.6530 0.6570 176,678 -0.00(-0.30%)
Oct 28, 2005 0.6530 0.6611 0.6490 0.6591 267,754 -0.00(-0.30%)
Oct 27, 2005 0.6631 0.6631 0.6550 0.6611 137,858 -0.00(-0.30%)
Oct 26, 2005 0.6550 0.6651 0.6550 0.6631 219,976 +0.01(+1.23%)
Oct 25, 2005 0.6570 0.6591 0.6534 0.6550 67,685 +0.00(+0.00%)
Oct 24, 2005 0.6490 0.6591 0.6475 0.6550 100,532 +0.01(+0.93%)
Oct 21, 2005 0.6530 0.6530 0.6470 0.6490 178,171 -0.00(-0.62%)
Oct 20, 2005 0.6591 0.6671 0.6510 0.6530 117,951 -0.01(-0.91%)
Oct 19, 2005 0.6530 0.6631 0.6490 0.6591 237,893 +0.01(+0.92%)
Oct 18, 2005 0.6550 0.6591 0.6530 0.6530 117,951 -0.01(-0.91%)
Oct 17, 2005 0.6450 0.6611 0.6430 0.6591 280,196 +0.01(+1.23%)
Oct 14, 2005 0.6510 0.6570 0.6470 0.6510 191,110 +0.00(+0.00%)
Oct 13, 2005 0.6550 0.6550 0.6490 0.6510 172,696 -0.01(-1.22%)
Oct 12, 2005 0.6691 0.6691 0.6550 0.6591 149,803 -0.00(-0.61%)
Oct 11, 2005 0.6711 0.6731 0.6631 0.6631 41,805 -0.00(-0.30%)
Oct 10, 2005 0.6711 0.6720 0.6631 0.6651 182,152 -0.01(-1.19%)
Oct 07, 2005 0.6671 0.6731 0.6671 0.6731 210,022 +0.00(+0.00%)
Oct 06, 2005 0.6812 0.6812 0.6711 0.6731 148,807 -0.01(-0.89%)
Oct 05, 2005 0.6791 0.6832 0.6691 0.6791 126,909 -0.00(-0.59%)
Oct 04, 2005 0.6812 0.6892 0.6773 0.6832 245,856 +0.00(+0.59%)
Oct 03, 2005 0.6832 0.6885 0.6771 0.6791 180,659 -0.01(-0.88%)
Sep 30, 2005 0.6852 0.6884 0.6791 0.6852 136,863 -0.00(-0.29%)
Sep 29, 2005 0.6892 0.6892 0.6791 0.6872 112,974 -0.00(-0.58%)
Sep 28, 2005 0.6812 0.6932 0.6791 0.6912 167,222 +0.00(+0.58%)
Sep 27, 2005 0.6892 0.6932 0.6872 0.6872 159,756 -0.00(-0.29%)
Sep 26, 2005 0.6892 0.6932 0.6872 0.6892 77,141 -0.00(-0.58%)
Sep 23, 2005 0.6932 0.7012 0.6892 0.6932 134,374 +0.00(+0.00%)
Sep 22, 2005 0.6992 0.6992 0.6932 0.6932 126,909 -0.01(-0.86%)
Sep 21, 2005 0.7012 0.7133 0.6972 0.6992 186,134 -0.00(-0.57%)
Sep 20, 2005 0.7033 0.7073 0.6992 0.7033 190,613 -0.00(-0.57%)
Sep 19, 2005 0.7012 0.7093 0.6992 0.7073 204,548 +0.01(+0.86%)
Sep 16, 2005 0.7012 0.7012 0.7012 0.7012 102,025 -0.01(-0.85%)
Sep 15, 2005 0.7053 0.7093 0.7012 0.7073 84,606 +0.00(+0.00%)
Sep 14, 2005 0.7073 0.7113 0.7073 0.7073 151,793 +0.00(+0.00%)
Sep 13, 2005 0.7053 0.7113 0.7053 0.7073 260,786 +0.00(+0.28%)
Sep 12, 2005 0.7012 0.7073 0.7012 0.7053 231,921 +0.00(+0.29%)
Sep 09, 2005 0.7012 0.7033 0.6992 0.7033 322,001 +0.00(+0.57%)
Sep 08, 2005 0.6912 0.6992 0.6912 0.6992 101,527 +0.01(+1.16%)
Sep 07, 2005 0.7012 0.7033 0.6912 0.6912 268,749 -0.01(-0.86%)
Sep 06, 2005 0.7073 0.7073 0.6952 0.6972 298,113 -0.00(-0.57%)
Sep 02, 2005 0.6992 0.7053 0.6972 0.7012 380,231 -0.01(-0.85%)
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.