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 +0.005 (+0.27%)
Streaming Delayed Price Updated: 10:32 AM 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, 2010 0.8520 0.8520 0.8381 0.8409 111,554 -0.01(-1.31%)
Nov 29, 2010 0.8353 0.8520 0.8325 0.8520 203,151 +0.01(+1.33%)
Nov 26, 2010 0.8436 0.8436 0.8403 0.8409 40,532 +0.00(+0.00%)
Nov 24, 2010 0.8297 0.8409 0.8409 0.8409 126,714 +0.01(+1.35%)
Nov 23, 2010 0.8241 0.8324 0.8185 0.8297 57,998 +0.01(+0.68%)
Nov 22, 2010 0.8269 0.8325 0.8185 0.8241 83,471 -0.00(-0.34%)
Nov 19, 2010 0.8353 0.8381 0.8269 0.8269 237,863 -0.01(-0.90%)
Nov 18, 2010 0.8381 0.8409 0.8213 0.8344 283,422 -0.00(-0.10%)
Nov 17, 2010 0.8185 0.8353 0.8040 0.8353 247,987 +0.03(+3.10%)
Nov 16, 2010 0.8213 0.8350 0.7710 0.8101 525,323 -0.02(-2.98%)
Nov 15, 2010 0.8464 0.8464 0.8350 0.8350 121,036 -0.01(-1.35%)
Nov 12, 2010 0.8520 0.8520 0.8381 0.8464 80,697 +0.00(+0.00%)
Nov 11, 2010 0.8520 0.8520 0.8381 0.8464 154,295 -0.01(-0.66%)
Nov 10, 2010 0.8604 0.8632 0.8520 0.8520 140,889 -0.00(-0.33%)
Nov 09, 2010 0.8660 0.8660 0.8548 0.8548 180,398 -0.02(-1.92%)
Nov 08, 2010 0.8548 0.8716 0.8501 0.8716 228,291 +0.02(+2.06%)
Nov 05, 2010 0.8457 0.8651 0.8457 0.8540 179,501 -0.00(-0.32%)
Nov 04, 2010 0.8512 0.8568 0.8429 0.8568 100,141 +0.01(+1.31%)
Nov 03, 2010 0.8512 0.8595 0.8373 0.8457 178,239 +0.00(+0.33%)
Nov 02, 2010 0.8484 0.8512 0.8429 0.8429 267,005 -0.01(-0.98%)
Nov 01, 2010 0.8512 0.8512 0.8457 0.8512 185,294 +0.01(+1.23%)
Oct 29, 2010 0.8484 0.8484 0.8346 0.8409 155,705 -0.00(-0.24%)
Oct 28, 2010 0.8235 0.8457 0.8235 0.8429 279,632 +0.02(+3.05%)
Oct 27, 2010 0.8373 0.8373 0.8179 0.8179 330,139 -0.01(-1.67%)
Oct 25, 2010 0.8429 0.8429 0.8263 0.8318 242,747 -0.01(-0.99%)
Oct 22, 2010 0.8318 0.8401 0.8290 0.8401 89,902 +0.01(+1.34%)
Oct 21, 2010 0.8235 0.8401 0.8179 0.8290 207,622 +0.00(+0.61%)
Oct 20, 2010 0.8207 0.8263 0.8207 0.8240 63,447 +0.01(+1.09%)
Oct 19, 2010 0.8179 0.8235 0.8152 0.8152 87,915 +0.00(+0.00%)
Oct 18, 2010 0.8263 0.8484 0.8152 0.8152 405,237 -0.01(-0.68%)
Oct 15, 2010 0.8207 0.8318 0.8179 0.8207 128,514 -0.00(-0.34%)
Oct 14, 2010 0.8263 0.8290 0.8207 0.8235 53,634 +0.00(+0.00%)
Oct 13, 2010 0.8263 0.8312 0.8179 0.8235 151,611 +0.00(+0.34%)
Oct 12, 2010 0.8346 0.8346 0.8096 0.8207 252,020 -0.01(-1.56%)
Oct 11, 2010 0.8310 0.8392 0.8145 0.8337 197,472 +0.01(+0.70%)
Oct 08, 2010 0.8280 0.8310 0.8249 0.8280 98,712 -0.00(-0.03%)
Oct 07, 2010 0.8200 0.8392 0.8172 0.8282 365,460 +0.01(+1.69%)
Oct 06, 2010 0.8200 0.8227 0.8145 0.8145 257,048 -0.01(-1.00%)
Oct 05, 2010 0.8172 0.8227 0.8145 0.8227 100,093 +0.01(+0.67%)
Oct 04, 2010 0.8172 0.8200 0.8145 0.8172 136,955 -0.00(-0.34%)
Oct 01, 2010 0.8200 0.8200 0.8090 0.8200 184,451 +0.00(+0.34%)
Sep 30, 2010 0.8145 0.8200 0.8090 0.8172 216,315 +0.01(+1.02%)
Sep 29, 2010 0.8145 0.8172 0.8090 0.8090 66,775 -0.01(-1.01%)
Sep 28, 2010 0.8145 0.8172 0.8035 0.8172 223,104 +0.00(+0.00%)
Sep 27, 2010 0.8062 0.8172 0.8007 0.8172 221,243 +0.01(+1.71%)
Sep 24, 2010 0.8090 0.8106 0.7980 0.8035 320,930 -0.01(-0.92%)
Sep 23, 2010 0.8062 0.8117 0.8007 0.8109 173,991 +0.01(+0.79%)
Sep 22, 2010 0.8117 0.8117 0.8035 0.8045 118,780 -0.01(-1.22%)
Sep 21, 2010 0.8117 0.8167 0.8090 0.8145 107,707 +0.01(+1.02%)
Sep 20, 2010 0.8117 0.8145 0.8062 0.8062 129,846 -0.01(-1.01%)
Sep 17, 2010 0.8145 0.8200 0.8007 0.8145 378,787 +0.00(+0.00%)
Sep 15, 2010 0.8062 0.8145 0.8062 0.8145 150,605 +0.01(+0.68%)
Sep 14, 2010 0.8035 0.8090 0.8007 0.8090 108,354 -0.00(-0.24%)
Sep 13, 2010 0.8090 0.8145 0.8007 0.8109 145,292 +0.01(+0.65%)
Sep 10, 2010 0.8002 0.8084 0.7958 0.8057 176,089 +0.01(+1.37%)
Sep 09, 2010 0.8029 0.8057 0.7948 0.7948 155,277 -0.01(-1.02%)
Sep 08, 2010 0.7948 0.8029 0.7920 0.8029 142,575 +0.01(+1.73%)
Sep 07, 2010 0.7975 0.7975 0.7838 0.7893 234,377 -0.01(-1.03%)
Sep 03, 2010 0.7920 0.7975 0.7893 0.7975 54,926 +0.01(+1.74%)
Sep 02, 2010 0.7866 0.7904 0.7838 0.7838 106,304 +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.