Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.685 -0.005 (-0.30%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.017 1.017 1.004 1.010 56,812 -0.01(-0.72%)
Nov 27, 2015 1.017 1.017 0.9999 1.017 85,577 +0.00(+0.00%)
Nov 25, 2015 1.013 1.017 1.017 1.017 101,913 +0.00(+0.00%)
Nov 24, 2015 1.013 1.017 1.009 1.017 65,630 -0.00(-0.43%)
Nov 23, 2015 1.017 1.026 1.013 1.022 132,563 +0.00(+0.00%)
Nov 20, 2015 1.013 1.022 1.013 1.022 68,401 +0.00(+0.00%)
Nov 19, 2015 1.022 1.022 1.009 1.022 79,630 +0.00(+0.00%)
Nov 18, 2015 1.009 1.022 1.009 1.022 63,896 +0.00(+0.43%)
Nov 17, 2015 1.017 1.026 1.013 1.017 99,124 +0.01(+0.52%)
Nov 16, 2015 1.029 1.029 1.012 1.012 80,699 -0.02(-2.09%)
Nov 13, 2015 1.016 1.034 1.016 1.034 81,852 +0.00(+0.00%)
Nov 12, 2015 1.025 1.038 1.025 1.034 58,002 -0.00(-0.42%)
Nov 11, 2015 1.025 1.038 1.021 1.038 140,761 +0.00(+0.24%)
Nov 10, 2015 1.038 1.042 1.029 1.036 23,413 -0.01(-0.66%)
Nov 09, 2015 1.047 1.047 1.034 1.042 52,601 -0.01(-0.82%)
Nov 06, 2015 1.051 1.055 1.042 1.051 81,808 -0.00(-0.41%)
Nov 05, 2015 1.060 1.060 1.055 1.055 9,934 -0.01(-0.95%)
Nov 04, 2015 1.064 1.073 1.064 1.066 9,543 -0.00(-0.26%)
Nov 03, 2015 1.060 1.073 1.055 1.068 89,220 +0.00(+0.41%)
Nov 02, 2015 1.060 1.073 1.051 1.064 221,428 -0.01(-0.81%)
Oct 30, 2015 1.051 1.073 1.042 1.073 78,932 +0.03(+2.48%)
Oct 29, 2015 1.042 1.050 1.042 1.047 36,161 +0.00(+0.42%)
Oct 28, 2015 1.042 1.055 1.042 1.042 43,046 +0.00(+0.00%)
Oct 27, 2015 1.047 1.051 1.042 1.042 57,456 +0.00(+0.00%)
Oct 26, 2015 1.047 1.060 1.042 1.042 94,325 +0.00(+0.00%)
Oct 23, 2015 1.047 1.060 1.042 1.042 87,269 -0.00(-0.41%)
Oct 22, 2015 1.038 1.051 1.038 1.047 78,541 +0.00(+0.42%)
Oct 21, 2015 1.038 1.047 1.038 1.042 69,509 +0.00(+0.00%)
Oct 20, 2015 1.029 1.055 1.029 1.042 113,801 +0.01(+0.84%)
Oct 19, 2015 1.034 1.042 1.028 1.034 66,334 +0.00(+0.42%)
Oct 16, 2015 1.021 1.042 1.021 1.029 65,671 +0.00(+0.00%)
Oct 15, 2015 1.016 1.034 1.016 1.029 83,334 +0.00(+0.42%)
Oct 14, 2015 1.016 1.034 1.008 1.025 107,760 +0.00(+0.00%)
Oct 13, 2015 1.016 1.034 1.008 1.025 341,000 -0.00(-0.33%)
Oct 12, 2015 1.024 1.033 1.024 1.028 98,757 +0.00(+0.42%)
Oct 09, 2015 1.011 1.033 1.011 1.024 156,076 +0.01(+1.28%)
Oct 08, 2015 0.9896 1.015 0.9896 1.011 142,314 +0.01(+1.30%)
Oct 07, 2015 0.9896 1.003 0.9852 0.9982 78,604 +0.01(+0.87%)
Oct 06, 2015 0.9809 0.9896 0.9766 0.9896 74,607 +0.01(+1.33%)
Oct 05, 2015 0.9809 0.9852 0.9636 0.9766 119,337 -0.00(-0.44%)
Oct 02, 2015 0.9852 0.9852 0.9723 0.9809 47,638 -0.01(-0.87%)
Oct 01, 2015 0.9852 0.9939 0.9831 0.9896 129,753 +0.01(+0.88%)
Sep 30, 2015 0.9896 0.9896 0.9809 0.9809 63,198 -0.00(-0.44%)
Sep 29, 2015 0.9896 0.9939 0.9852 0.9852 59,271 +0.00(+0.00%)
Sep 28, 2015 1.007 1.007 0.9809 0.9852 110,784 -0.02(-2.15%)
Sep 25, 2015 1.020 1.020 1.007 1.007 39,962 -0.01(-0.85%)
Sep 24, 2015 1.020 1.020 1.016 1.016 36,933 -0.00(-0.42%)
Sep 23, 2015 1.020 1.020 1.007 1.020 142,703 -0.00(-0.00%)
Sep 22, 2015 1.024 1.024 1.020 1.020 146,718 -0.01(-0.84%)
Sep 21, 2015 1.024 1.028 1.016 1.028 55,525 +0.00(+0.42%)
Sep 18, 2015 1.016 1.028 1.016 1.024 34,360 +0.00(+0.00%)
Sep 17, 2015 1.020 1.024 1.007 1.024 961,903 +0.00(+0.42%)
Sep 16, 2015 1.020 1.024 1.016 1.020 89,332 +0.00(+0.00%)
Sep 15, 2015 1.020 1.024 1.016 1.020 37,914 +0.00(+0.12%)
Sep 14, 2015 1.019 1.019 1.014 1.019 41,435 -0.00(-0.00%)
Sep 11, 2015 1.023 1.023 1.014 1.019 124,114 -0.00(-0.42%)
Sep 10, 2015 1.023 1.031 1.019 1.023 211,195 +0.00(+0.00%)
Sep 09, 2015 1.027 1.031 1.019 1.023 195,915 +0.00(+0.00%)
Sep 08, 2015 1.023 1.027 1.019 1.023 180,809 +0.01(+0.84%)
Sep 04, 2015 1.027 1.014 1.014 1.014 165,657 -0.02(-1.66%)
Sep 03, 2015 1.031 1.040 1.031 1.032 43,127 -0.01(-0.82%)
Sep 02, 2015 1.014 1.040 1.014 1.040 66,690 +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.