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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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, 2007 0.7699 0.7699 0.7520 0.7622 231,060 +0.01(+0.68%)
Nov 29, 2007 0.7494 0.7699 0.7494 0.7571 185,865 -0.01(-0.67%)
Nov 28, 2007 0.7417 0.7699 0.7417 0.7622 155,235 +0.00(+0.00%)
Nov 27, 2007 0.7545 0.7648 0.7520 0.7622 222,098 +0.01(+1.02%)
Nov 26, 2007 0.7314 0.7648 0.7314 0.7545 124,881 +0.00(+0.00%)
Nov 23, 2007 0.7674 0.7674 0.7417 0.7545 60,005 +0.00(+0.34%)
Nov 21, 2007 0.7751 0.7751 0.7443 0.7520 135,207 -0.00(-0.34%)
Nov 20, 2007 0.7648 0.7648 0.7494 0.7545 59,615 -0.01(-1.34%)
Nov 19, 2007 0.7776 0.7776 0.7494 0.7648 151,182 -0.00(-0.05%)
Nov 16, 2007 0.7494 0.7674 0.7417 0.7652 166,379 +0.02(+2.11%)
Nov 15, 2007 0.7751 0.7751 0.7494 0.7494 199,888 -0.03(-3.31%)
Nov 14, 2007 0.7776 0.7802 0.7699 0.7751 127,804 +0.01(+0.67%)
Nov 13, 2007 0.7699 0.7802 0.7601 0.7699 52,602 +0.01(+1.15%)
Nov 12, 2007 0.7674 0.7725 0.7571 0.7612 74,812 -0.01(-1.13%)
Nov 09, 2007 0.7751 0.7776 0.7622 0.7699 90,787 -0.00(-0.33%)
Nov 08, 2007 0.7622 0.7828 0.7622 0.7725 133,648 -0.01(-0.66%)
Nov 07, 2007 0.8007 0.8007 0.7776 0.7776 72,084 -0.02(-2.88%)
Nov 06, 2007 0.8238 0.8238 0.7802 0.8007 193,362 +0.00(+0.32%)
Nov 05, 2007 0.7956 0.8033 0.7956 0.7982 94,684 -0.01(-0.64%)
Nov 02, 2007 0.8084 0.8084 0.7982 0.8033 573,560 -0.01(-0.63%)
Nov 01, 2007 0.7982 0.8084 0.7982 0.8084 147,286 +0.01(+0.96%)
Oct 31, 2007 0.8110 0.8110 0.8007 0.8007 73,253 +0.00(+0.32%)
Oct 30, 2007 0.8110 0.8136 0.7982 0.7982 77,150 -0.01(-0.64%)
Oct 29, 2007 0.8059 0.8059 0.7956 0.8033 54,940 +0.01(+0.97%)
Oct 26, 2007 0.8059 0.8084 0.7930 0.7956 82,215 +0.00(+0.32%)
Oct 25, 2007 0.7956 0.8084 0.7879 0.7930 142,610 -0.01(-0.96%)
Oct 24, 2007 0.8033 0.8059 0.7956 0.8007 52,991 +0.00(+0.32%)
Oct 23, 2007 0.7930 0.8059 0.7879 0.7982 97,801 +0.00(+0.00%)
Oct 22, 2007 0.7905 0.8059 0.7905 0.7982 82,994 -0.00(-0.32%)
Oct 19, 2007 0.8136 0.8136 0.7982 0.8007 145,338 -0.01(-1.58%)
Oct 18, 2007 0.8136 0.8161 0.8084 0.8136 70,915 +0.00(+0.00%)
Oct 17, 2007 0.8136 0.8136 0.8084 0.8136 174,561 +0.00(+0.00%)
Oct 16, 2007 0.8213 0.8238 0.8136 0.8136 141,831 -0.00(-0.31%)
Oct 15, 2007 0.8213 0.8238 0.8161 0.8161 105,594 -0.01(-0.63%)
Oct 12, 2007 0.8213 0.8213 0.8136 0.8213 607,848 +0.00(+0.31%)
Oct 11, 2007 0.8161 0.8238 0.8141 0.8187 340,940 +0.01(+0.63%)
Oct 10, 2007 0.8136 0.8213 0.8136 0.8136 405,622 -0.01(-0.63%)
Oct 09, 2007 0.8315 0.8315 0.8110 0.8187 189,368 -0.02(-1.85%)
Oct 08, 2007 0.8264 0.8341 0.8238 0.8341 52,991 +0.01(+0.62%)
Oct 05, 2007 0.8238 0.8341 0.8187 0.8290 85,722 +0.01(+1.25%)
Oct 04, 2007 0.8290 0.8315 0.8136 0.8187 377,178 +0.00(+0.07%)
Oct 03, 2007 0.8392 0.8392 0.8136 0.8181 154,300 -0.01(-1.31%)
Oct 02, 2007 0.8264 0.8418 0.8264 0.8290 244,308 -0.01(-0.62%)
Oct 01, 2007 0.8290 0.8418 0.8264 0.8341 169,496 +0.00(+0.31%)
Sep 28, 2007 0.8213 0.8315 0.8161 0.8315 147,676 +0.01(+1.25%)
Sep 27, 2007 0.8084 0.8213 0.8084 0.8213 109,101 +0.01(+1.59%)
Sep 26, 2007 0.8084 0.8213 0.8084 0.8084 75,201 +0.00(+0.00%)
Sep 25, 2007 0.8187 0.8213 0.8084 0.8084 178,847 -0.01(-1.25%)
Sep 24, 2007 0.8136 0.8213 0.8084 0.8187 1,821,208 +0.01(+1.27%)
Sep 21, 2007 0.8033 0.8136 0.8033 0.8084 47,926 +0.01(+0.64%)
Sep 20, 2007 0.8033 0.8084 0.8033 0.8033 92,346 -0.00(-0.32%)
Sep 19, 2007 0.8084 0.8110 0.8007 0.8059 222,098 +0.00(+0.00%)
Sep 18, 2007 0.7982 0.8084 0.7905 0.8059 112,997 +0.02(+1.95%)
Sep 17, 2007 0.8059 0.8059 0.7879 0.7905 63,902 -0.02(-1.91%)
Sep 14, 2007 0.7982 0.8059 0.7982 0.8059 69,357 +0.01(+1.29%)
Sep 13, 2007 0.8084 0.8110 0.7956 0.7956 310,548 -0.01(-1.59%)
Sep 12, 2007 0.8033 0.8110 0.8033 0.8084 90,398 +0.01(+0.64%)
Sep 11, 2007 0.7982 0.8084 0.7982 0.8033 98,190 +0.00(+0.00%)
Sep 10, 2007 0.8213 0.8213 0.7956 0.8033 351,071 -0.01(-1.14%)
Sep 07, 2007 0.8161 0.8392 0.7982 0.8126 220,540 -0.01(-1.67%)
Sep 06, 2007 0.8367 0.8418 0.8213 0.8264 51,823 -0.01(-1.23%)
Sep 05, 2007 0.8367 0.8367 0.8238 0.8367 277,038 -0.02(-2.10%)
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.