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: 7:00 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, 2009 0.6236 0.6236 0.6159 0.6210 128,636 +0.01(+0.83%)
Nov 27, 2009 0.6159 0.6287 0.6082 0.6159 84,667 -0.01(-0.83%)
Nov 25, 2009 0.6210 0.6287 0.6159 0.6210 212,891 -0.00(-0.41%)
Nov 24, 2009 0.6133 0.6236 0.6107 0.6236 293,323 +0.01(+1.99%)
Nov 23, 2009 0.6159 0.6159 0.6082 0.6114 142,548 -0.00(-0.31%)
Nov 20, 2009 0.6107 0.6287 0.6056 0.6133 612,693 +0.01(+1.27%)
Nov 19, 2009 0.6107 0.6107 0.6056 0.6056 161,136 -0.01(-0.84%)
Nov 18, 2009 0.6056 0.6107 0.6030 0.6107 151,113 +0.01(+0.85%)
Nov 17, 2009 0.6082 0.6107 0.6056 0.6056 202,408 +0.00(+0.00%)
Nov 16, 2009 0.6082 0.6133 0.6056 0.6056 276,679 -0.01(-1.26%)
Nov 13, 2009 0.6107 0.6133 0.6005 0.6133 203,827 +0.01(+1.27%)
Nov 12, 2009 0.6082 0.6159 0.6056 0.6056 267,783 -0.00(-0.42%)
Nov 11, 2009 0.6133 0.6159 0.6082 0.6082 211,282 +0.00(+0.00%)
Nov 10, 2009 0.6159 0.6159 0.6056 0.6082 272,268 -0.01(-1.25%)
Nov 09, 2009 0.6236 0.6236 0.6133 0.6159 241,997 +0.00(+0.00%)
Nov 06, 2009 0.6107 0.6261 0.6107 0.6159 263,816 +0.00(+0.42%)
Nov 05, 2009 0.6261 0.6261 0.6133 0.6133 198,656 -0.00(-0.42%)
Nov 04, 2009 0.6159 0.6261 0.6082 0.6159 257,136 +0.00(+0.00%)
Nov 03, 2009 0.6005 0.6236 0.6005 0.6159 198,819 +0.01(+1.27%)
Nov 02, 2009 0.6056 0.6210 0.6007 0.6082 366,974 -0.00(-0.42%)
Oct 30, 2009 0.6261 0.6261 0.6056 0.6107 391,369 -0.01(-1.65%)
Oct 29, 2009 0.6261 0.6338 0.6184 0.6210 398,079 -0.01(-0.82%)
Oct 28, 2009 0.6261 0.6338 0.6236 0.6261 315,582 -0.00(-0.41%)
Oct 27, 2009 0.6313 0.6313 0.6261 0.6287 123,710 +0.00(+0.00%)
Oct 26, 2009 0.6338 0.6338 0.6287 0.6287 206,800 +0.00(+0.00%)
Oct 23, 2009 0.6313 0.6314 0.6261 0.6287 132,385 +0.00(+0.00%)
Oct 22, 2009 0.6287 0.6338 0.6236 0.6287 127,089 +0.00(+0.00%)
Oct 21, 2009 0.6236 0.6313 0.6236 0.6287 106,319 +0.00(+0.41%)
Oct 20, 2009 0.6261 0.6284 0.6261 0.6261 116,603 +0.01(+0.83%)
Oct 19, 2009 0.6261 0.6261 0.6210 0.6210 162,987 -0.00(-0.41%)
Oct 16, 2009 0.6313 0.6313 0.6184 0.6236 281,406 -0.00(-0.41%)
Oct 15, 2009 0.6287 0.6338 0.6261 0.6261 177,277 -0.01(-1.21%)
Oct 14, 2009 0.6261 0.6338 0.6261 0.6338 243,903 +0.01(+1.23%)
Oct 13, 2009 0.6210 0.6390 0.6210 0.6261 240,123 -0.00(-0.41%)
Oct 12, 2009 0.6287 0.6313 0.6210 0.6287 319,744 +0.00(+0.00%)
Oct 09, 2009 0.6236 0.6338 0.6236 0.6287 289,492 +0.01(+0.82%)
Oct 08, 2009 0.6390 0.6390 0.6236 0.6236 201,699 -0.01(-0.82%)
Oct 07, 2009 0.6313 0.6390 0.6236 0.6287 525,060 +0.00(+0.00%)
Oct 06, 2009 0.6210 0.6287 0.6210 0.6287 167,617 +0.01(+1.24%)
Oct 05, 2009 0.6184 0.6210 0.6133 0.6210 253,364 +0.00(+0.41%)
Oct 02, 2009 0.6236 0.6287 0.6184 0.6184 152,485 -0.01(-0.82%)
Oct 01, 2009 0.6390 0.6390 0.6236 0.6236 264,537 -0.01(-1.22%)
Sep 30, 2009 0.6313 0.6364 0.6261 0.6313 52,054 +0.01(+0.82%)
Sep 29, 2009 0.6287 0.6331 0.6261 0.6261 77,302 -0.00(-0.41%)
Sep 28, 2009 0.6236 0.6287 0.6184 0.6287 118,508 +0.01(+0.82%)
Sep 25, 2009 0.6261 0.6287 0.6236 0.6236 67,806 -0.00(-0.41%)
Sep 24, 2009 0.6210 0.6261 0.6210 0.6261 76,554 +0.01(+0.83%)
Sep 23, 2009 0.6184 0.6236 0.6159 0.6210 35,399 +0.01(+0.83%)
Sep 22, 2009 0.6133 0.6210 0.5979 0.6159 194,240 +0.00(+0.42%)
Sep 21, 2009 0.6133 0.6159 0.6107 0.6133 80,583 -0.00(-0.42%)
Sep 18, 2009 0.6082 0.6159 0.6082 0.6159 153,904 +0.01(+1.69%)
Sep 17, 2009 0.6107 0.6133 0.6056 0.6056 141,067 -0.00(-0.42%)
Sep 16, 2009 0.5979 0.6133 0.5979 0.6082 222,376 +0.01(+1.72%)
Sep 15, 2009 0.5979 0.6005 0.5953 0.5979 168,123 +0.00(+0.00%)
Sep 14, 2009 0.5928 0.5979 0.5928 0.5979 105,426 +0.01(+0.87%)
Sep 11, 2009 0.5851 0.5928 0.5825 0.5928 212,256 +0.01(+0.87%)
Sep 10, 2009 0.5851 0.5876 0.5825 0.5876 143,448 +0.01(+0.88%)
Sep 09, 2009 0.5851 0.5902 0.5799 0.5825 105,146 -0.00(-0.44%)
Sep 08, 2009 0.5774 0.5902 0.5748 0.5851 107,757 +0.01(+1.33%)
Sep 04, 2009 0.5748 0.5851 0.5748 0.5774 179,179 +0.00(+0.00%)
Sep 03, 2009 0.5774 0.5851 0.5748 0.5774 222,205 +0.00(+0.00%)
Sep 02, 2009 0.5799 0.5928 0.5748 0.5774 163,962 -0.01(-1.32%)
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.