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 )

1.694 -0.016 (-0.94%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 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 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.