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 )

1.770 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2010 0.8316 0.8316 0.8179 0.8207 114,297 -0.01(-1.31%)
Nov 29, 2010 0.8152 0.8316 0.8125 0.8316 208,147 +0.01(+1.33%)
Nov 26, 2010 0.8234 0.8234 0.8201 0.8207 41,529 +0.00(+0.00%)
Nov 24, 2010 0.8098 0.8207 0.8207 0.8207 129,830 +0.01(+1.35%)
Nov 23, 2010 0.8043 0.8125 0.7989 0.8098 59,424 +0.01(+0.68%)
Nov 22, 2010 0.8070 0.8125 0.7989 0.8043 85,524 -0.00(-0.34%)
Nov 19, 2010 0.8152 0.8179 0.8070 0.8070 243,713 -0.01(-0.90%)
Nov 18, 2010 0.8179 0.8207 0.8016 0.8144 290,392 -0.00(-0.10%)
Nov 17, 2010 0.7989 0.8152 0.7847 0.8152 254,085 +0.02(+3.10%)
Nov 16, 2010 0.8016 0.8150 0.7525 0.7907 538,242 -0.02(-2.98%)
Nov 15, 2010 0.8261 0.8261 0.8149 0.8149 124,013 -0.01(-1.35%)
Nov 12, 2010 0.8316 0.8316 0.8179 0.8261 82,681 +0.00(+0.00%)
Nov 11, 2010 0.8316 0.8316 0.8179 0.8261 158,090 -0.01(-0.66%)
Nov 10, 2010 0.8398 0.8425 0.8316 0.8316 144,354 -0.00(-0.33%)
Nov 09, 2010 0.8452 0.8452 0.8343 0.8343 184,835 -0.02(-1.92%)
Nov 08, 2010 0.8343 0.8507 0.8297 0.8507 233,905 +0.02(+2.06%)
Nov 05, 2010 0.8254 0.8443 0.8254 0.8335 183,916 -0.00(-0.32%)
Nov 04, 2010 0.8308 0.8362 0.8227 0.8362 102,604 +0.01(+1.31%)
Nov 03, 2010 0.8308 0.8389 0.8173 0.8254 182,622 +0.00(+0.33%)
Nov 02, 2010 0.8281 0.8308 0.8227 0.8227 273,571 -0.01(-0.98%)
Nov 01, 2010 0.8308 0.8308 0.8254 0.8308 189,850 +0.01(+1.23%)
Oct 29, 2010 0.8281 0.8281 0.8145 0.8207 159,534 -0.00(-0.24%)
Oct 28, 2010 0.8037 0.8254 0.8037 0.8227 286,509 +0.02(+3.05%)
Oct 27, 2010 0.8173 0.8173 0.7983 0.7983 338,258 -0.01(-1.67%)
Oct 25, 2010 0.8227 0.8227 0.8064 0.8118 248,717 -0.01(-0.99%)
Oct 22, 2010 0.8118 0.8200 0.8091 0.8200 92,113 +0.01(+1.34%)
Oct 21, 2010 0.8037 0.8200 0.7983 0.8091 212,728 +0.00(+0.61%)
Oct 20, 2010 0.8010 0.8064 0.8010 0.8043 65,008 +0.01(+1.09%)
Oct 19, 2010 0.7983 0.8037 0.7956 0.7956 90,077 +0.00(+0.00%)
Oct 18, 2010 0.8064 0.8281 0.7956 0.7956 415,202 -0.01(-0.68%)
Oct 15, 2010 0.8010 0.8119 0.7983 0.8010 131,675 -0.00(-0.34%)
Oct 14, 2010 0.8064 0.8091 0.8010 0.8037 54,953 +0.00(+0.00%)
Oct 13, 2010 0.8064 0.8113 0.7983 0.8037 155,340 +0.00(+0.34%)
Oct 12, 2010 0.8145 0.8145 0.7902 0.8010 258,217 -0.01(-1.56%)
Oct 11, 2010 0.8110 0.8191 0.7949 0.8137 202,328 +0.01(+0.70%)
Oct 08, 2010 0.8081 0.8110 0.8051 0.8081 101,140 -0.00(-0.03%)
Oct 07, 2010 0.8003 0.8191 0.7976 0.8084 374,447 +0.01(+1.69%)
Oct 06, 2010 0.8003 0.8030 0.7949 0.7949 263,369 -0.01(-1.00%)
Oct 05, 2010 0.7976 0.8030 0.7949 0.8030 102,555 +0.01(+0.67%)
Oct 04, 2010 0.7976 0.8003 0.7949 0.7976 140,323 -0.00(-0.34%)
Oct 01, 2010 0.8003 0.8003 0.7896 0.8003 188,987 +0.00(+0.34%)
Sep 30, 2010 0.7949 0.8003 0.7896 0.7976 221,635 +0.01(+1.02%)
Sep 29, 2010 0.7949 0.7976 0.7896 0.7896 68,417 -0.01(-1.01%)
Sep 28, 2010 0.7949 0.7976 0.7842 0.7976 228,591 +0.00(+0.00%)
Sep 27, 2010 0.7869 0.7976 0.7815 0.7976 226,684 +0.01(+1.71%)
Sep 24, 2010 0.7896 0.7911 0.7788 0.7842 328,822 -0.01(-0.92%)
Sep 23, 2010 0.7869 0.7922 0.7815 0.7914 178,270 +0.01(+0.79%)
Sep 22, 2010 0.7922 0.7922 0.7842 0.7852 121,701 -0.01(-1.22%)
Sep 21, 2010 0.7922 0.7971 0.7896 0.7949 110,356 +0.01(+1.02%)
Sep 20, 2010 0.7922 0.7949 0.7869 0.7869 133,040 -0.01(-1.01%)
Sep 17, 2010 0.7949 0.8003 0.7815 0.7949 388,102 +0.00(+0.00%)
Sep 15, 2010 0.7869 0.7949 0.7869 0.7949 154,309 +0.01(+0.68%)
Sep 14, 2010 0.7842 0.7896 0.7815 0.7896 111,018 -0.00(-0.24%)
Sep 13, 2010 0.7896 0.7949 0.7815 0.7914 148,865 +0.01(+0.65%)
Sep 10, 2010 0.7810 0.7890 0.7767 0.7863 180,420 +0.01(+1.37%)
Sep 09, 2010 0.7837 0.7863 0.7757 0.7757 159,096 -0.01(-1.02%)
Sep 08, 2010 0.7757 0.7837 0.7730 0.7837 146,082 +0.01(+1.73%)
Sep 07, 2010 0.7783 0.7783 0.7650 0.7703 240,141 -0.01(-1.03%)
Sep 03, 2010 0.7730 0.7783 0.7703 0.7783 56,277 +0.01(+1.74%)
Sep 02, 2010 0.7677 0.7714 0.7650 0.7650 108,919 +0.00(+0.35%)
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.