Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 1.071 1.071 1.044 1.044 197,235 -0.02(-1.60%)
Nov 29, 2012 1.064 1.064 1.054 1.061 201,491 +0.01(+0.65%)
Nov 28, 2012 1.054 1.061 1.050 1.054 210,874 +0.00(+0.00%)
Nov 27, 2012 1.047 1.057 1.044 1.054 191,263 +0.01(+1.27%)
Nov 26, 2012 1.057 1.057 1.037 1.041 187,419 -0.01(-1.26%)
Nov 23, 2012 1.044 1.057 1.037 1.054 127,889 +0.02(+1.97%)
Nov 21, 2012 1.027 1.044 1.027 1.033 182,380 +0.00(+0.33%)
Nov 20, 2012 1.037 1.044 1.027 1.030 226,920 +0.00(+0.33%)
Nov 19, 2012 1.027 1.050 1.027 1.027 183,048 +0.01(+1.34%)
Nov 16, 2012 0.9791 1.033 0.9791 1.013 257,232 +0.03(+3.11%)
Nov 15, 2012 0.9893 1.013 0.9590 0.9825 443,416 -0.01(-0.69%)
Nov 14, 2012 1.061 1.061 0.9893 0.9893 277,016 -0.06(-6.13%)
Nov 13, 2012 1.057 1.061 1.047 1.054 177,000 -0.00(-0.29%)
Nov 12, 2012 1.054 1.060 1.047 1.057 109,528 +0.00(+0.32%)
Nov 09, 2012 1.070 1.074 1.040 1.054 539,516 -0.01(-1.27%)
Nov 08, 2012 1.070 1.077 1.067 1.067 129,076 -0.01(-0.63%)
Nov 07, 2012 1.074 1.084 1.070 1.074 160,490 +0.00(+0.00%)
Nov 06, 2012 1.088 1.091 1.074 1.074 92,210 -0.01(-0.93%)
Nov 05, 2012 1.094 1.094 1.084 1.084 92,204 -0.01(-0.62%)
Nov 02, 2012 1.094 1.094 1.074 1.091 218,544 +0.00(+0.31%)
Nov 01, 2012 1.070 1.087 1.070 1.087 60,144 +0.02(+1.90%)
Oct 31, 2012 1.077 1.087 1.067 1.067 135,475 -0.00(-0.32%)
Oct 26, 2012 1.084 1.070 1.070 1.070 139,775 -0.01(-0.94%)
Oct 25, 2012 1.077 1.087 1.074 1.081 126,108 +0.01(+0.63%)
Oct 24, 2012 1.070 1.087 1.070 1.074 147,700 +0.00(+0.00%)
Oct 23, 2012 1.081 1.081 1.067 1.074 116,315 -0.02(-1.55%)
Oct 19, 2012 1.081 1.091 1.077 1.091 68,001 +0.01(+0.94%)
Oct 18, 2012 1.091 1.091 1.081 1.081 55,720 -0.01(-0.93%)
Oct 17, 2012 1.091 1.095 1.077 1.091 99,646 +0.01(+0.94%)
Oct 16, 2012 1.091 1.101 1.080 1.081 128,599 -0.01(-0.59%)
Oct 15, 2012 1.094 1.094 1.084 1.087 59,687 +0.00(+0.00%)
Oct 12, 2012 1.084 1.090 1.080 1.087 119,539 +0.00(+0.00%)
Oct 11, 2012 1.080 1.089 1.080 1.087 73,932 +0.01(+0.93%)
Oct 10, 2012 1.087 1.104 1.077 1.077 176,878 -0.01(-0.62%)
Oct 09, 2012 1.097 1.097 1.084 1.084 139,021 -0.01(-1.22%)
Oct 08, 2012 1.090 1.097 1.084 1.097 206,482 +0.01(+0.62%)
Oct 05, 2012 1.087 1.090 1.085 1.090 192,837 +0.00(+0.00%)
Oct 04, 2012 1.087 1.090 1.084 1.090 114,031 +0.01(+0.62%)
Oct 03, 2012 1.087 1.087 1.080 1.084 149,429 +0.00(+0.00%)
Oct 02, 2012 1.077 1.087 1.077 1.084 122,159 +0.01(+0.94%)
Oct 01, 2012 1.087 1.090 1.074 1.074 381,713 -0.01(-1.23%)
Sep 28, 2012 1.087 1.090 1.080 1.087 174,950 +0.00(+0.31%)
Sep 27, 2012 1.084 1.090 1.080 1.084 154,485 +0.00(+0.00%)
Sep 26, 2012 1.080 1.084 1.074 1.084 158,598 +0.01(+0.62%)
Sep 25, 2012 1.084 1.086 1.074 1.077 154,130 -0.01(-0.62%)
Sep 24, 2012 1.080 1.087 1.077 1.084 244,858 +0.00(+0.31%)
Sep 21, 2012 1.080 1.084 1.074 1.080 137,569 +0.00(+0.31%)
Sep 20, 2012 1.077 1.080 1.074 1.077 147,304 +0.01(+0.63%)
Sep 19, 2012 1.080 1.080 1.066 1.070 402,095 -0.01(-1.24%)
Sep 18, 2012 1.080 1.084 1.077 1.084 103,634 +0.00(+0.03%)
Sep 17, 2012 1.067 1.083 1.067 1.083 182,430 +0.01(+1.25%)
Sep 14, 2012 1.070 1.080 1.067 1.070 126,041 -0.01(-0.62%)
Sep 13, 2012 1.073 1.079 1.060 1.077 159,659 +0.00(+0.31%)
Sep 12, 2012 1.070 1.073 1.063 1.073 160,547 +0.01(+0.62%)
Sep 11, 2012 1.050 1.067 1.050 1.067 169,181 +0.02(+1.59%)
Sep 10, 2012 1.057 1.060 1.050 1.050 214,188 -0.00(-0.32%)
Sep 07, 2012 1.063 1.073 1.053 1.053 115,036 -0.02(-1.56%)
Sep 06, 2012 1.077 1.077 1.050 1.070 351,384 -0.01(-0.62%)
Sep 05, 2012 1.067 1.077 1.063 1.077 67,741 +0.02(+1.51%)
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.