Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 1.031 1.031 1.024 1.031 65,499 +0.00(+0.36%)
Nov 27, 2013 1.024 1.027 1.018 1.027 87,450 +0.00(+0.00%)
Nov 26, 2013 1.020 1.027 1.009 1.027 316,334 +0.00(+0.36%)
Nov 25, 2013 1.027 1.027 1.020 1.024 127,535 -0.00(-0.36%)
Nov 22, 2013 1.031 1.032 1.024 1.027 216,623 -0.01(-0.71%)
Nov 21, 2013 1.024 1.035 1.024 1.035 132,940 +0.01(+1.08%)
Nov 20, 2013 1.031 1.031 1.024 1.024 65,998 -0.01(-0.71%)
Nov 19, 2013 1.031 1.031 1.020 1.031 168,254 +0.00(+0.00%)
Nov 18, 2013 1.038 1.038 1.027 1.031 124,262 -0.00(-0.18%)
Nov 15, 2013 1.024 1.042 1.020 1.033 321,641 -0.01(-0.88%)
Nov 14, 2013 1.038 1.042 1.024 1.042 144,502 +0.00(+0.00%)
Nov 12, 2013 1.049 1.049 1.038 1.042 39,924 +0.00(+0.25%)
Nov 11, 2013 1.039 1.043 1.032 1.039 127,573 +0.00(+0.00%)
Nov 08, 2013 1.039 1.039 1.032 1.039 155,171 -0.00(-0.35%)
Nov 07, 2013 1.039 1.043 1.039 1.043 87,796 +0.00(+0.00%)
Nov 06, 2013 1.050 1.050 1.039 1.043 53,160 +0.01(+0.71%)
Nov 05, 2013 1.036 1.039 1.036 1.036 233,246 -0.01(-0.70%)
Nov 04, 2013 1.039 1.043 1.039 1.043 127,885 +0.00(+0.35%)
Nov 01, 2013 1.043 1.043 1.039 1.039 61,163 +0.00(+0.28%)
Oct 31, 2013 1.043 1.043 1.036 1.036 99,330 -0.00(-0.28%)
Oct 30, 2013 1.039 1.039 1.036 1.039 72,090 +0.00(+0.35%)
Oct 29, 2013 1.036 1.039 1.036 1.036 89,991 +0.00(+0.00%)
Oct 28, 2013 1.043 1.050 1.021 1.036 1,153,788 -0.01(-1.05%)
Oct 25, 2013 1.039 1.050 1.039 1.047 94,923 +0.01(+0.70%)
Oct 24, 2013 1.036 1.039 1.032 1.039 90,319 +0.01(+0.71%)
Oct 23, 2013 1.025 1.032 1.019 1.032 69,013 +0.01(+0.71%)
Oct 22, 2013 1.025 1.025 1.014 1.025 215,381 +0.01(+0.72%)
Oct 21, 2013 1.025 1.025 1.017 1.017 165,494 -0.01(-0.71%)
Oct 18, 2013 1.025 1.025 1.017 1.025 244,329 +0.00(+0.00%)
Oct 17, 2013 0.9991 1.029 0.9954 1.025 439,744 +0.01(+0.72%)
Oct 16, 2013 1.010 1.017 1.010 1.017 173,790 +0.00(+0.36%)
Oct 15, 2013 1.010 1.021 1.003 1.014 268,027 -0.00(-0.11%)
Oct 14, 2013 1.008 1.015 1.008 1.015 173,514 +0.00(+0.00%)
Oct 11, 2013 1.022 1.026 1.011 1.015 59,067 -0.00(-0.36%)
Oct 10, 2013 1.011 1.022 1.011 1.018 129,326 +0.01(+0.72%)
Oct 09, 2013 1.011 1.011 1.004 1.011 89,047 +0.00(+0.29%)
Oct 08, 2013 1.008 1.011 1.005 1.008 67,248 +0.00(+0.07%)
Oct 07, 2013 1.011 1.011 1.004 1.008 194,798 +0.00(+0.00%)
Oct 04, 2013 1.008 1.011 1.004 1.008 75,133 -0.00(-0.36%)
Oct 03, 2013 1.011 1.015 1.008 1.011 154,525 -0.00(-0.36%)
Oct 02, 2013 1.004 1.018 1.004 1.015 154,410 +0.00(+0.36%)
Oct 01, 2013 1.004 1.015 1.004 1.011 249,786 -0.01(-0.71%)
Sep 27, 2013 1.008 1.022 1.008 1.018 101,044 +0.00(+0.00%)
Sep 26, 2013 1.008 1.018 1.008 1.018 81,533 +0.00(+0.36%)
Sep 25, 2013 1.008 1.018 1.008 1.015 117,345 +0.01(+0.72%)
Sep 24, 2013 1.015 1.015 1.008 1.008 124,927 -0.01(-1.07%)
Sep 23, 2013 1.018 1.022 1.015 1.018 105,812 +0.00(+0.36%)
Sep 20, 2013 1.022 1.026 1.015 1.015 126,348 -0.01(-1.41%)
Sep 19, 2013 1.018 1.029 1.018 1.029 395,923 +0.01(+1.07%)
Sep 18, 2013 1.004 1.018 1.000 1.018 147,322 +0.01(+1.45%)
Sep 17, 2013 1.000 1.004 1.000 1.004 132,974 -0.00(-0.09%)
Sep 16, 2013 0.9940 1.008 0.9940 1.005 436,019 +0.01(+1.09%)
Sep 13, 2013 0.9904 0.9976 0.9868 0.9940 182,102 +0.00(+0.00%)
Sep 12, 2013 0.9831 0.9940 0.9831 0.9940 214,621 +0.00(+0.37%)
Sep 11, 2013 0.9940 0.9940 0.9868 0.9904 218,937 -0.01(-0.72%)
Sep 10, 2013 0.9868 0.9976 0.9868 0.9976 300,014 +0.01(+1.10%)
Sep 09, 2013 0.9795 0.9904 0.9759 0.9868 267,331 +0.01(+1.11%)
Sep 06, 2013 0.9759 0.9795 0.9759 0.9759 117,227 +0.00(+0.00%)
Sep 05, 2013 0.9795 0.9795 0.9759 0.9759 137,169 -0.00(-0.38%)
Sep 04, 2013 0.9795 0.9831 0.9795 0.9796 71,689 -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.