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, 2012 1.071 1.071 1.044 1.044 197,256 -0.02(-1.60%)
Nov 29, 2012 1.064 1.064 1.054 1.061 201,513 +0.01(+0.65%)
Nov 28, 2012 1.054 1.061 1.050 1.054 210,898 +0.00(+0.00%)
Nov 27, 2012 1.047 1.057 1.044 1.054 191,285 +0.01(+1.27%)
Nov 26, 2012 1.057 1.057 1.037 1.041 187,440 -0.01(-1.26%)
Nov 23, 2012 1.044 1.057 1.037 1.054 127,903 +0.02(+1.97%)
Nov 21, 2012 1.027 1.044 1.027 1.033 182,400 +0.00(+0.33%)
Nov 20, 2012 1.037 1.044 1.027 1.030 226,945 +0.00(+0.33%)
Nov 19, 2012 1.027 1.050 1.027 1.027 183,068 +0.01(+1.34%)
Nov 16, 2012 0.9790 1.033 0.9790 1.013 257,260 +0.03(+3.11%)
Nov 15, 2012 0.9892 1.013 0.9589 0.9824 443,465 -0.01(-0.69%)
Nov 14, 2012 1.061 1.061 0.9892 0.9892 277,047 -0.06(-6.13%)
Nov 13, 2012 1.057 1.061 1.047 1.054 177,020 -0.00(-0.29%)
Nov 12, 2012 1.053 1.060 1.047 1.057 109,540 +0.00(+0.32%)
Nov 09, 2012 1.070 1.074 1.040 1.053 539,575 -0.01(-1.27%)
Nov 08, 2012 1.070 1.077 1.067 1.067 129,090 -0.01(-0.63%)
Nov 07, 2012 1.074 1.084 1.070 1.074 160,508 +0.00(+0.00%)
Nov 06, 2012 1.088 1.091 1.074 1.074 92,220 -0.01(-0.93%)
Nov 05, 2012 1.094 1.094 1.084 1.084 92,214 -0.01(-0.62%)
Nov 02, 2012 1.094 1.094 1.074 1.091 218,568 +0.00(+0.31%)
Nov 01, 2012 1.070 1.087 1.070 1.087 60,151 +0.02(+1.90%)
Oct 31, 2012 1.077 1.087 1.067 1.067 135,490 -0.00(-0.32%)
Oct 26, 2012 1.084 1.070 1.070 1.070 139,791 -0.01(-0.94%)
Oct 25, 2012 1.077 1.087 1.074 1.080 126,122 +0.01(+0.63%)
Oct 24, 2012 1.070 1.087 1.070 1.074 147,716 +0.00(+0.00%)
Oct 23, 2012 1.080 1.080 1.067 1.074 116,328 -0.02(-1.55%)
Oct 19, 2012 1.080 1.091 1.077 1.091 68,008 +0.01(+0.94%)
Oct 18, 2012 1.091 1.091 1.080 1.080 55,726 -0.01(-0.93%)
Oct 17, 2012 1.091 1.095 1.077 1.091 99,657 +0.01(+0.94%)
Oct 16, 2012 1.091 1.101 1.080 1.080 128,613 -0.01(-0.59%)
Oct 15, 2012 1.094 1.094 1.084 1.087 59,694 +0.00(+0.00%)
Oct 12, 2012 1.084 1.090 1.080 1.087 119,552 +0.00(+0.00%)
Oct 11, 2012 1.080 1.089 1.080 1.087 73,940 +0.01(+0.93%)
Oct 10, 2012 1.087 1.104 1.077 1.077 176,898 -0.01(-0.62%)
Oct 09, 2012 1.097 1.097 1.084 1.084 139,036 -0.01(-1.22%)
Oct 08, 2012 1.090 1.097 1.084 1.097 206,505 +0.01(+0.62%)
Oct 05, 2012 1.087 1.090 1.085 1.090 192,858 +0.00(+0.00%)
Oct 04, 2012 1.087 1.090 1.084 1.090 114,044 +0.01(+0.62%)
Oct 03, 2012 1.087 1.087 1.080 1.084 149,446 +0.00(+0.00%)
Oct 02, 2012 1.077 1.087 1.077 1.084 122,173 +0.01(+0.94%)
Oct 01, 2012 1.087 1.090 1.073 1.073 381,755 -0.01(-1.23%)
Sep 28, 2012 1.087 1.090 1.080 1.087 174,969 +0.00(+0.31%)
Sep 27, 2012 1.084 1.090 1.080 1.084 154,502 +0.00(+0.00%)
Sep 26, 2012 1.080 1.084 1.073 1.084 158,615 +0.01(+0.62%)
Sep 25, 2012 1.084 1.086 1.073 1.077 154,147 -0.01(-0.62%)
Sep 24, 2012 1.080 1.087 1.077 1.084 244,886 +0.00(+0.31%)
Sep 21, 2012 1.080 1.084 1.073 1.080 137,585 +0.00(+0.31%)
Sep 20, 2012 1.077 1.080 1.073 1.077 147,320 +0.01(+0.63%)
Sep 19, 2012 1.080 1.080 1.065 1.070 402,139 -0.01(-1.24%)
Sep 18, 2012 1.080 1.084 1.077 1.084 103,646 +0.00(+0.03%)
Sep 17, 2012 1.067 1.083 1.067 1.083 182,450 +0.01(+1.25%)
Sep 14, 2012 1.070 1.080 1.067 1.070 126,055 -0.01(-0.62%)
Sep 13, 2012 1.073 1.079 1.060 1.077 159,677 +0.00(+0.31%)
Sep 12, 2012 1.070 1.073 1.063 1.073 160,565 +0.01(+0.63%)
Sep 11, 2012 1.050 1.067 1.050 1.067 169,200 +0.02(+1.59%)
Sep 10, 2012 1.057 1.060 1.050 1.050 214,212 -0.00(-0.32%)
Sep 07, 2012 1.063 1.073 1.053 1.053 115,049 -0.02(-1.56%)
Sep 06, 2012 1.077 1.077 1.050 1.070 351,423 -0.01(-0.62%)
Sep 05, 2012 1.067 1.077 1.063 1.077 67,748 +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.