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
Official Closing Price Updated: 4:10 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 0.7698 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.