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, 2015 1.017 1.017 1.004 1.010 56,819 -0.01(-0.72%)
Nov 27, 2015 1.017 1.017 0.9998 1.017 85,587 +0.00(+0.00%)
Nov 25, 2015 1.013 1.017 1.017 1.017 101,925 +0.00(+0.00%)
Nov 24, 2015 1.013 1.017 1.009 1.017 65,637 -0.00(-0.43%)
Nov 23, 2015 1.017 1.026 1.013 1.022 132,578 +0.00(+0.00%)
Nov 20, 2015 1.013 1.022 1.013 1.022 68,408 +0.00(+0.00%)
Nov 19, 2015 1.022 1.022 1.009 1.022 79,638 +0.00(+0.00%)
Nov 18, 2015 1.009 1.022 1.008 1.022 63,903 +0.00(+0.42%)
Nov 17, 2015 1.017 1.026 1.013 1.017 99,135 +0.01(+0.52%)
Nov 16, 2015 1.029 1.029 1.012 1.012 80,707 -0.02(-2.09%)
Nov 13, 2015 1.016 1.034 1.016 1.034 81,861 +0.00(+0.00%)
Nov 12, 2015 1.025 1.038 1.025 1.034 58,008 -0.00(-0.42%)
Nov 11, 2015 1.025 1.038 1.021 1.038 140,777 +0.00(+0.24%)
Nov 10, 2015 1.038 1.042 1.029 1.035 23,415 -0.01(-0.66%)
Nov 09, 2015 1.047 1.047 1.034 1.042 52,607 -0.01(-0.82%)
Nov 06, 2015 1.051 1.055 1.042 1.051 81,817 -0.00(-0.41%)
Nov 05, 2015 1.060 1.060 1.055 1.055 9,935 -0.01(-0.95%)
Nov 04, 2015 1.064 1.073 1.064 1.065 9,544 -0.00(-0.26%)
Nov 03, 2015 1.060 1.073 1.055 1.068 89,230 +0.00(+0.41%)
Nov 02, 2015 1.060 1.073 1.051 1.064 221,452 -0.01(-0.81%)
Oct 30, 2015 1.051 1.073 1.042 1.073 78,941 +0.03(+2.48%)
Oct 29, 2015 1.042 1.050 1.042 1.047 36,165 +0.00(+0.41%)
Oct 28, 2015 1.042 1.055 1.042 1.042 43,051 +0.00(+0.00%)
Oct 27, 2015 1.047 1.051 1.042 1.042 57,463 +0.00(+0.00%)
Oct 26, 2015 1.047 1.060 1.042 1.042 94,336 +0.00(+0.00%)
Oct 23, 2015 1.047 1.060 1.042 1.042 87,279 -0.00(-0.41%)
Oct 22, 2015 1.038 1.051 1.038 1.047 78,550 +0.00(+0.41%)
Oct 21, 2015 1.038 1.047 1.038 1.042 69,516 +0.00(+0.00%)
Oct 20, 2015 1.029 1.055 1.029 1.042 113,814 +0.01(+0.84%)
Oct 19, 2015 1.034 1.042 1.028 1.034 66,342 +0.00(+0.42%)
Oct 16, 2015 1.021 1.042 1.021 1.029 65,678 +0.00(+0.00%)
Oct 15, 2015 1.016 1.034 1.016 1.029 83,343 +0.00(+0.42%)
Oct 14, 2015 1.016 1.034 1.008 1.025 107,772 +0.00(+0.00%)
Oct 13, 2015 1.016 1.034 1.008 1.025 341,038 -0.00(-0.33%)
Oct 12, 2015 1.024 1.033 1.024 1.028 98,768 +0.00(+0.42%)
Oct 09, 2015 1.011 1.033 1.011 1.024 156,094 +0.01(+1.28%)
Oct 08, 2015 0.9895 1.015 0.9895 1.011 142,330 +0.01(+1.30%)
Oct 07, 2015 0.9895 1.002 0.9851 0.9981 78,612 +0.01(+0.87%)
Oct 06, 2015 0.9808 0.9895 0.9765 0.9895 74,615 +0.01(+1.33%)
Oct 05, 2015 0.9808 0.9851 0.9635 0.9765 119,350 -0.00(-0.44%)
Oct 02, 2015 0.9851 0.9851 0.9722 0.9808 47,644 -0.01(-0.87%)
Oct 01, 2015 0.9851 0.9938 0.9830 0.9895 129,767 +0.01(+0.88%)
Sep 30, 2015 0.9895 0.9895 0.9808 0.9808 63,205 -0.00(-0.44%)
Sep 29, 2015 0.9895 0.9938 0.9851 0.9851 59,278 +0.00(+0.00%)
Sep 28, 2015 1.007 1.007 0.9808 0.9851 110,796 -0.02(-2.15%)
Sep 25, 2015 1.020 1.020 1.007 1.007 39,967 -0.01(-0.85%)
Sep 24, 2015 1.020 1.020 1.015 1.015 36,937 -0.00(-0.42%)
Sep 23, 2015 1.020 1.020 1.007 1.020 142,719 -0.00(-0.00%)
Sep 22, 2015 1.024 1.024 1.020 1.020 146,734 -0.01(-0.84%)
Sep 21, 2015 1.024 1.028 1.015 1.028 55,531 +0.00(+0.42%)
Sep 18, 2015 1.015 1.028 1.015 1.024 34,364 +0.00(+0.00%)
Sep 17, 2015 1.020 1.024 1.007 1.024 962,010 +0.00(+0.42%)
Sep 16, 2015 1.020 1.024 1.015 1.020 89,342 +0.00(+0.00%)
Sep 15, 2015 1.020 1.024 1.015 1.020 37,918 +0.00(+0.12%)
Sep 14, 2015 1.019 1.019 1.014 1.018 41,440 -0.00(-0.00%)
Sep 11, 2015 1.023 1.023 1.014 1.019 124,128 -0.00(-0.42%)
Sep 10, 2015 1.023 1.031 1.019 1.023 211,219 +0.00(+0.00%)
Sep 09, 2015 1.027 1.031 1.019 1.023 195,937 +0.00(+0.00%)
Sep 08, 2015 1.023 1.027 1.019 1.023 180,829 +0.01(+0.84%)
Sep 04, 2015 1.027 1.014 1.014 1.014 165,676 -0.02(-1.66%)
Sep 03, 2015 1.031 1.040 1.031 1.031 43,131 -0.01(-0.82%)
Sep 02, 2015 1.014 1.040 1.014 1.040 66,698 +0.01(+0.83%)
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.