Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 0.7698 0.7698 0.7519 0.7621 231,086 +0.01(+0.68%)
Nov 29, 2007 0.7493 0.7698 0.7493 0.7570 185,885 -0.01(-0.67%)
Nov 28, 2007 0.7416 0.7698 0.7416 0.7621 155,252 +0.00(+0.00%)
Nov 27, 2007 0.7544 0.7647 0.7519 0.7621 222,123 +0.01(+1.02%)
Nov 26, 2007 0.7314 0.7647 0.7314 0.7544 124,895 +0.00(+0.00%)
Nov 23, 2007 0.7673 0.7673 0.7416 0.7544 60,012 +0.00(+0.34%)
Nov 21, 2007 0.7750 0.7750 0.7442 0.7519 135,222 -0.00(-0.34%)
Nov 20, 2007 0.7647 0.7647 0.7493 0.7544 59,622 -0.01(-1.34%)
Nov 19, 2007 0.7775 0.7775 0.7493 0.7647 151,199 -0.00(-0.05%)
Nov 16, 2007 0.7493 0.7673 0.7416 0.7651 166,397 +0.02(+2.11%)
Nov 15, 2007 0.7750 0.7750 0.7493 0.7493 199,910 -0.03(-3.31%)
Nov 14, 2007 0.7775 0.7801 0.7698 0.7750 127,818 +0.01(+0.67%)
Nov 13, 2007 0.7698 0.7801 0.7601 0.7698 52,608 +0.01(+1.15%)
Nov 12, 2007 0.7673 0.7724 0.7570 0.7611 74,820 -0.01(-1.13%)
Nov 09, 2007 0.7750 0.7775 0.7621 0.7698 90,797 -0.00(-0.33%)
Nov 08, 2007 0.7621 0.7827 0.7621 0.7724 133,663 -0.01(-0.66%)
Nov 07, 2007 0.8006 0.8006 0.7775 0.7775 72,092 -0.02(-2.88%)
Nov 06, 2007 0.8237 0.8237 0.7801 0.8006 193,383 +0.00(+0.32%)
Nov 05, 2007 0.7955 0.8032 0.7955 0.7981 94,694 -0.01(-0.64%)
Nov 02, 2007 0.8083 0.8083 0.7981 0.8032 573,623 -0.01(-0.63%)
Nov 01, 2007 0.7981 0.8083 0.7981 0.8083 147,302 +0.01(+0.96%)
Oct 31, 2007 0.8109 0.8109 0.8006 0.8006 73,261 +0.00(+0.32%)
Oct 30, 2007 0.8109 0.8135 0.7981 0.7981 77,158 -0.01(-0.64%)
Oct 29, 2007 0.8058 0.8058 0.7955 0.8032 54,946 +0.01(+0.97%)
Oct 26, 2007 0.8058 0.8083 0.7929 0.7955 82,224 +0.00(+0.32%)
Oct 25, 2007 0.7955 0.8083 0.7878 0.7929 142,626 -0.01(-0.96%)
Oct 24, 2007 0.8032 0.8058 0.7955 0.8006 52,997 +0.00(+0.32%)
Oct 23, 2007 0.7929 0.8058 0.7878 0.7981 97,812 +0.00(+0.00%)
Oct 22, 2007 0.7904 0.8058 0.7904 0.7981 83,003 -0.00(-0.32%)
Oct 19, 2007 0.8135 0.8135 0.7981 0.8006 145,354 -0.01(-1.58%)
Oct 18, 2007 0.8135 0.8160 0.8083 0.8135 70,923 +0.00(+0.00%)
Oct 17, 2007 0.8135 0.8135 0.8083 0.8135 174,581 +0.00(+0.00%)
Oct 16, 2007 0.8212 0.8237 0.8135 0.8135 141,847 -0.00(-0.31%)
Oct 15, 2007 0.8212 0.8237 0.8160 0.8160 105,605 -0.01(-0.63%)
Oct 12, 2007 0.8212 0.8212 0.8135 0.8212 607,916 +0.00(+0.31%)
Oct 11, 2007 0.8160 0.8237 0.8140 0.8186 340,978 +0.01(+0.63%)
Oct 10, 2007 0.8135 0.8212 0.8135 0.8135 405,667 -0.01(-0.63%)
Oct 09, 2007 0.8314 0.8314 0.8109 0.8186 189,389 -0.02(-1.85%)
Oct 08, 2007 0.8263 0.8340 0.8237 0.8340 52,997 +0.01(+0.62%)
Oct 05, 2007 0.8237 0.8340 0.8186 0.8289 85,731 +0.01(+1.25%)
Oct 04, 2007 0.8289 0.8314 0.8135 0.8186 377,219 +0.00(+0.07%)
Oct 03, 2007 0.8391 0.8391 0.8135 0.8180 154,317 -0.01(-1.31%)
Oct 02, 2007 0.8263 0.8417 0.8263 0.8289 244,335 -0.01(-0.62%)
Oct 01, 2007 0.8289 0.8417 0.8263 0.8340 169,515 +0.00(+0.31%)
Sep 28, 2007 0.8212 0.8314 0.8160 0.8314 147,692 +0.01(+1.25%)
Sep 27, 2007 0.8083 0.8212 0.8083 0.8212 109,113 +0.01(+1.59%)
Sep 26, 2007 0.8083 0.8212 0.8083 0.8083 75,210 +0.00(+0.00%)
Sep 25, 2007 0.8186 0.8212 0.8083 0.8083 178,867 -0.01(-1.25%)
Sep 24, 2007 0.8135 0.8212 0.8083 0.8186 1,821,410 +0.01(+1.27%)
Sep 21, 2007 0.8032 0.8135 0.8032 0.8083 47,931 +0.01(+0.64%)
Sep 20, 2007 0.8032 0.8083 0.8032 0.8032 92,356 -0.00(-0.32%)
Sep 19, 2007 0.8083 0.8109 0.8006 0.8058 222,123 +0.00(+0.00%)
Sep 18, 2007 0.7981 0.8083 0.7904 0.8058 113,010 +0.02(+1.95%)
Sep 17, 2007 0.8058 0.8058 0.7878 0.7904 63,909 -0.02(-1.91%)
Sep 14, 2007 0.7981 0.8058 0.7981 0.8058 69,364 +0.01(+1.29%)
Sep 13, 2007 0.8083 0.8109 0.7955 0.7955 310,582 -0.01(-1.59%)
Sep 12, 2007 0.8032 0.8109 0.8032 0.8083 90,408 +0.01(+0.64%)
Sep 11, 2007 0.7981 0.8083 0.7981 0.8032 98,201 +0.00(+0.00%)
Sep 10, 2007 0.8212 0.8212 0.7955 0.8032 351,110 -0.01(-1.14%)
Sep 07, 2007 0.8160 0.8391 0.7981 0.8125 220,564 -0.01(-1.67%)
Sep 06, 2007 0.8366 0.8417 0.8212 0.8263 51,828 -0.01(-1.23%)
Sep 05, 2007 0.8366 0.8366 0.8237 0.8366 277,069 -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.