Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.694 -0.016 (-0.94%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 1.031 1.031 1.023 1.031 65,506 +0.00(+0.36%)
Nov 27, 2013 1.023 1.027 1.018 1.027 87,460 +0.00(+0.00%)
Nov 26, 2013 1.020 1.027 1.009 1.027 316,369 +0.00(+0.36%)
Nov 25, 2013 1.027 1.027 1.020 1.023 127,549 -0.00(-0.36%)
Nov 22, 2013 1.031 1.032 1.023 1.027 216,647 -0.01(-0.71%)
Nov 21, 2013 1.023 1.034 1.023 1.034 132,954 +0.01(+1.08%)
Nov 20, 2013 1.031 1.031 1.023 1.023 66,006 -0.01(-0.71%)
Nov 19, 2013 1.031 1.031 1.020 1.031 168,273 +0.00(+0.00%)
Nov 18, 2013 1.038 1.038 1.027 1.031 124,275 -0.00(-0.18%)
Nov 15, 2013 1.023 1.042 1.020 1.033 321,677 -0.01(-0.88%)
Nov 14, 2013 1.038 1.042 1.023 1.042 144,518 +0.00(+0.00%)
Nov 12, 2013 1.049 1.049 1.038 1.042 39,928 +0.00(+0.25%)
Nov 11, 2013 1.039 1.043 1.032 1.039 127,587 +0.00(+0.00%)
Nov 08, 2013 1.039 1.039 1.032 1.039 155,188 -0.00(-0.35%)
Nov 07, 2013 1.039 1.043 1.039 1.043 87,806 +0.00(+0.00%)
Nov 06, 2013 1.050 1.050 1.039 1.043 53,166 +0.01(+0.71%)
Nov 05, 2013 1.036 1.039 1.036 1.036 233,272 -0.01(-0.70%)
Nov 04, 2013 1.039 1.043 1.039 1.043 127,899 +0.00(+0.35%)
Nov 01, 2013 1.043 1.043 1.039 1.039 61,170 +0.00(+0.28%)
Oct 31, 2013 1.043 1.043 1.036 1.036 99,341 -0.00(-0.28%)
Oct 30, 2013 1.039 1.039 1.036 1.039 72,098 +0.00(+0.35%)
Oct 29, 2013 1.036 1.039 1.036 1.036 90,001 +0.00(+0.00%)
Oct 28, 2013 1.043 1.050 1.021 1.036 1,153,916 -0.01(-1.05%)
Oct 25, 2013 1.039 1.050 1.039 1.047 94,933 +0.01(+0.70%)
Oct 24, 2013 1.036 1.039 1.032 1.039 90,329 +0.01(+0.71%)
Oct 23, 2013 1.025 1.032 1.019 1.032 69,021 +0.01(+0.71%)
Oct 22, 2013 1.025 1.025 1.014 1.025 215,405 +0.01(+0.72%)
Oct 21, 2013 1.025 1.025 1.017 1.017 165,513 -0.01(-0.71%)
Oct 18, 2013 1.025 1.025 1.017 1.025 244,356 +0.00(+0.00%)
Oct 17, 2013 0.9990 1.029 0.9953 1.025 439,793 +0.01(+0.72%)
Oct 16, 2013 1.010 1.017 1.010 1.017 173,809 +0.00(+0.36%)
Oct 15, 2013 1.010 1.021 1.003 1.014 268,057 -0.00(-0.11%)
Oct 14, 2013 1.007 1.015 1.007 1.015 173,533 +0.00(+0.00%)
Oct 11, 2013 1.022 1.026 1.011 1.015 59,073 -0.00(-0.36%)
Oct 10, 2013 1.011 1.022 1.011 1.018 129,340 +0.01(+0.72%)
Oct 09, 2013 1.011 1.011 1.004 1.011 89,057 +0.00(+0.29%)
Oct 08, 2013 1.007 1.011 1.005 1.008 67,256 +0.00(+0.07%)
Oct 07, 2013 1.011 1.011 1.004 1.007 194,820 +0.00(+0.00%)
Oct 04, 2013 1.007 1.011 1.004 1.007 75,141 -0.00(-0.36%)
Oct 03, 2013 1.011 1.015 1.007 1.011 154,542 -0.00(-0.36%)
Oct 02, 2013 1.004 1.018 1.004 1.015 154,427 +0.00(+0.36%)
Oct 01, 2013 1.004 1.015 1.004 1.011 249,813 -0.01(-0.71%)
Sep 27, 2013 1.007 1.022 1.007 1.018 101,056 +0.00(+0.00%)
Sep 26, 2013 1.007 1.018 1.007 1.018 81,542 +0.00(+0.36%)
Sep 25, 2013 1.007 1.018 1.007 1.015 117,358 +0.01(+0.72%)
Sep 24, 2013 1.015 1.015 1.007 1.007 124,941 -0.01(-1.07%)
Sep 23, 2013 1.018 1.022 1.015 1.018 105,823 +0.00(+0.36%)
Sep 20, 2013 1.022 1.026 1.015 1.015 126,362 -0.01(-1.41%)
Sep 19, 2013 1.018 1.029 1.018 1.029 395,967 +0.01(+1.07%)
Sep 18, 2013 1.004 1.018 1.000 1.018 147,338 +0.01(+1.45%)
Sep 17, 2013 1.000 1.004 1.000 1.004 132,989 -0.00(-0.09%)
Sep 16, 2013 0.9939 1.008 0.9939 1.005 436,067 +0.01(+1.09%)
Sep 13, 2013 0.9903 0.9975 0.9866 0.9939 182,123 +0.00(+0.00%)
Sep 12, 2013 0.9830 0.9939 0.9830 0.9939 214,645 +0.00(+0.36%)
Sep 11, 2013 0.9939 0.9939 0.9866 0.9903 218,962 -0.01(-0.72%)
Sep 10, 2013 0.9866 0.9975 0.9866 0.9975 300,047 +0.01(+1.10%)
Sep 09, 2013 0.9794 0.9903 0.9758 0.9867 267,361 +0.01(+1.11%)
Sep 06, 2013 0.9758 0.9794 0.9758 0.9758 117,240 +0.00(+0.00%)
Sep 05, 2013 0.9794 0.9794 0.9758 0.9758 137,185 -0.00(-0.38%)
Sep 04, 2013 0.9794 0.9830 0.9794 0.9795 71,697 -0.00(-0.36%)
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.