Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 0.8931 0.8983 0.8905 0.8957 125,548 +0.00(+0.29%)
Nov 29, 2006 0.8931 0.8983 0.8905 0.8931 108,551 +0.00(+0.00%)
Nov 28, 2006 0.8931 0.8983 0.8879 0.8931 135,978 -0.00(-0.29%)
Nov 27, 2006 0.8983 0.9008 0.8905 0.8957 109,323 -0.00(-0.29%)
Nov 24, 2006 0.8931 0.8983 0.8905 0.8983 79,192 +0.01(+0.58%)
Nov 22, 2006 0.8957 0.8957 0.8853 0.8931 187,356 +0.00(+0.00%)
Nov 21, 2006 0.8879 0.8983 0.8801 0.8931 520,349 -0.01(-0.58%)
Nov 20, 2006 0.8983 0.9034 0.8879 0.8983 239,893 -0.00(-0.29%)
Nov 17, 2006 0.9008 0.9112 0.8983 0.9008 144,863 -0.01(-0.85%)
Nov 16, 2006 0.9060 0.9112 0.8957 0.9086 127,866 +0.00(+0.29%)
Nov 15, 2006 0.8957 0.9060 0.8932 0.9060 272,729 +0.01(+0.57%)
Nov 14, 2006 0.9060 0.9086 0.8983 0.9008 118,981 -0.01(-1.14%)
Nov 13, 2006 0.9008 0.9112 0.8957 0.9112 239,121 +0.01(+1.15%)
Nov 10, 2006 0.8983 0.9008 0.8879 0.9008 143,318 +0.01(+1.16%)
Nov 09, 2006 0.8957 0.8957 0.8879 0.8905 158,770 -0.00(-0.29%)
Nov 08, 2006 0.8905 0.9008 0.8888 0.8931 102,370 +0.00(+0.00%)
Nov 07, 2006 0.9034 0.9034 0.8879 0.8931 127,093 -0.00(-0.29%)
Nov 06, 2006 0.8957 0.9008 0.8931 0.8957 47,901 +0.00(+0.29%)
Nov 03, 2006 0.8957 0.9008 0.8905 0.8931 47,128 -0.01(-0.58%)
Nov 02, 2006 0.8931 0.8983 0.8931 0.8983 52,923 +0.00(+0.00%)
Nov 01, 2006 0.8957 0.9034 0.8931 0.8983 57,945 -0.00(-0.29%)
Oct 31, 2006 0.8983 0.9034 0.8931 0.9008 90,781 -0.01(-0.57%)
Oct 30, 2006 0.8879 0.9086 0.8879 0.9060 152,589 +0.02(+1.74%)
Oct 27, 2006 0.9034 0.9060 0.8879 0.8905 144,863 -0.01(-0.86%)
Oct 26, 2006 0.8957 0.8983 0.8827 0.8983 270,025 +0.01(+0.87%)
Oct 25, 2006 0.8931 0.8957 0.8827 0.8905 373,554 +0.01(+0.88%)
Oct 24, 2006 0.8905 0.8957 0.8776 0.8827 359,261 -0.00(-0.29%)
Oct 23, 2006 0.8905 0.8957 0.8827 0.8853 231,395 -0.01(-0.87%)
Oct 20, 2006 0.9034 0.9060 0.8905 0.8931 143,318 -0.02(-1.71%)
Oct 19, 2006 0.9008 0.9112 0.8957 0.9086 144,477 +0.01(+1.15%)
Oct 18, 2006 0.8905 0.9034 0.8801 0.8983 275,047 +0.00(+0.29%)
Oct 17, 2006 0.8957 0.9008 0.8934 0.8957 104,688 +0.00(+0.00%)
Oct 16, 2006 0.8905 0.9008 0.8882 0.8957 159,156 +0.00(+0.00%)
Oct 13, 2006 0.9008 0.9008 0.8853 0.8957 85,759 +0.00(+0.00%)
Oct 12, 2006 0.8931 0.8957 0.8853 0.8957 117,822 +0.00(+0.00%)
Oct 11, 2006 0.8879 0.8983 0.8879 0.8957 154,907 +0.01(+0.87%)
Oct 10, 2006 0.8957 0.8957 0.8879 0.8879 119,753 -0.01(-0.58%)
Oct 09, 2006 0.8905 0.8957 0.8879 0.8931 142,159 +0.00(+0.29%)
Oct 06, 2006 0.8879 0.8957 0.8879 0.8905 60,649 -0.00(-0.29%)
Oct 05, 2006 0.8905 0.8957 0.8879 0.8931 239,893 +0.00(+0.29%)
Oct 04, 2006 0.8983 0.8983 0.8905 0.8905 117,436 +0.00(+0.00%)
Oct 03, 2006 0.8853 0.8931 0.8853 0.8905 100,438 +0.00(+0.29%)
Oct 02, 2006 0.8879 0.8957 0.8853 0.8879 51,764 +0.00(+0.29%)
Sep 29, 2006 0.8853 0.8905 0.8853 0.8853 119,367 +0.00(+0.29%)
Sep 28, 2006 0.8931 0.9112 0.8801 0.8827 241,052 -0.01(-1.45%)
Sep 27, 2006 0.9060 0.9138 0.8931 0.8957 242,598 -0.02(-2.26%)
Sep 26, 2006 0.9112 0.9190 0.9060 0.9164 123,616 +0.01(+0.57%)
Sep 25, 2006 0.9060 0.9190 0.9060 0.9112 135,978 +0.00(+0.00%)
Sep 22, 2006 0.9138 0.9164 0.9034 0.9112 138,296 +0.01(+0.57%)
Sep 21, 2006 0.9138 0.9138 0.9060 0.9060 185,425 -0.01(-0.85%)
Sep 20, 2006 0.9241 0.9241 0.9112 0.9138 239,893 -0.01(-1.12%)
Sep 19, 2006 0.8983 0.9293 0.8983 0.9241 307,496 +0.01(+1.13%)
Sep 18, 2006 0.9060 0.9138 0.8983 0.9138 144,477 +0.01(+1.44%)
Sep 15, 2006 0.9060 0.9060 0.8983 0.9008 85,759 -0.01(-0.57%)
Sep 14, 2006 0.9060 0.9138 0.8986 0.9060 112,027 +0.01(+0.86%)
Sep 13, 2006 0.9112 0.9138 0.8983 0.8983 147,953 -0.01(-0.86%)
Sep 12, 2006 0.9060 0.9138 0.8983 0.9060 141,000 +0.01(+1.45%)
Sep 11, 2006 0.8905 0.8983 0.8879 0.8931 115,504 -0.01(-0.58%)
Sep 08, 2006 0.8983 0.9060 0.8853 0.8983 71,465 -0.01(-0.86%)
Sep 07, 2006 0.8853 0.9060 0.8801 0.9060 90,394 +0.02(+2.34%)
Sep 06, 2006 0.9034 0.9086 0.8853 0.8853 80,737 -0.02(-2.56%)
Sep 05, 2006 0.9112 0.9138 0.9008 0.9086 76,874 +0.01(+1.45%)
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.