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 )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2019 1.711 1.743 1.711 1.724 33,357 -0.01(-0.37%)
Nov 27, 2019 1.724 1.730 1.699 1.730 131,550 +0.01(+0.37%)
Nov 26, 2019 1.705 1.724 1.705 1.724 44,106 +0.02(+1.12%)
Nov 25, 2019 1.699 1.711 1.699 1.705 56,117 +0.01(+0.38%)
Nov 22, 2019 1.686 1.699 1.686 1.699 36,802 +0.01(+0.76%)
Nov 21, 2019 1.692 1.692 1.686 1.686 38,387 +0.00(+0.00%)
Nov 20, 2019 1.686 1.705 1.686 1.686 90,666 -0.03(-1.86%)
Nov 19, 2019 1.724 1.725 1.667 1.718 172,074 -0.01(-0.74%)
Nov 18, 2019 1.737 1.743 1.724 1.730 56,541 -0.02(-1.10%)
Nov 15, 2019 1.718 1.769 1.718 1.750 129,827 +0.02(+1.11%)
Nov 14, 2019 1.724 1.730 1.711 1.730 97,961 +0.01(+0.37%)
Nov 13, 2019 1.750 1.750 1.724 1.724 80,455 -0.04(-2.17%)
Nov 12, 2019 1.769 1.769 1.744 1.762 59,224 +0.01(+0.73%)
Nov 11, 2019 1.756 1.756 1.705 1.750 77,015 -0.01(-0.36%)
Nov 08, 2019 1.699 1.756 1.699 1.756 167,057 +0.06(+3.36%)
Nov 07, 2019 1.712 1.712 1.699 1.699 81,959 -0.02(-1.11%)
Nov 06, 2019 1.712 1.718 1.705 1.718 31,805 +0.01(+0.37%)
Nov 05, 2019 1.705 1.718 1.705 1.712 48,557 -0.00(-0.18%)
Nov 04, 2019 1.718 1.728 1.705 1.715 171,004 -0.01(-0.55%)
Nov 01, 2019 1.724 1.728 1.699 1.724 93,703 -0.01(-0.37%)
Oct 31, 2019 1.737 1.737 1.705 1.731 94,484 +0.03(+1.49%)
Oct 30, 2019 1.699 1.712 1.693 1.705 67,320 -0.01(-0.37%)
Oct 29, 2019 1.737 1.737 1.699 1.712 47,265 -0.01(-0.37%)
Oct 28, 2019 1.731 1.737 1.699 1.718 51,716 -0.02(-1.28%)
Oct 25, 2019 1.705 1.743 1.693 1.740 214,856 +0.03(+2.04%)
Oct 24, 2019 1.693 1.705 1.693 1.705 61,705 +0.01(+0.75%)
Oct 23, 2019 1.680 1.693 1.673 1.693 28,436 +0.01(+0.75%)
Oct 22, 2019 1.648 1.681 1.648 1.680 204,377 +0.02(+1.08%)
Oct 21, 2019 1.642 1.680 1.642 1.662 208,353 +0.02(+1.22%)
Oct 18, 2019 1.635 1.648 1.629 1.642 142,291 +0.00(+0.00%)
Oct 17, 2019 1.623 1.646 1.623 1.642 123,066 +0.02(+1.17%)
Oct 16, 2019 1.623 1.635 1.623 1.623 38,730 -0.01(-0.39%)
Oct 15, 2019 1.642 1.642 1.623 1.629 100,663 +0.01(+0.39%)
Oct 14, 2019 1.629 1.635 1.623 1.623 112,650 -0.01(-0.39%)
Oct 11, 2019 1.610 1.629 1.604 1.629 77,583 +0.03(+1.57%)
Oct 10, 2019 1.598 1.607 1.598 1.604 15,783 -0.01(-0.39%)
Oct 09, 2019 1.617 1.623 1.591 1.610 38,254 +0.01(+0.39%)
Oct 08, 2019 1.598 1.616 1.585 1.604 97,566 +0.01(+0.79%)
Oct 07, 2019 1.617 1.623 1.591 1.591 63,764 -0.04(-2.32%)
Oct 04, 2019 1.610 1.635 1.591 1.629 107,790 +0.01(+0.78%)
Oct 03, 2019 1.604 1.617 1.585 1.617 151,844 -0.01(-0.39%)
Oct 02, 2019 1.623 1.628 1.585 1.623 129,362 +0.00(+0.00%)
Oct 01, 2019 1.667 1.667 1.623 1.623 74,051 -0.01(-0.39%)
Sep 30, 2019 1.661 1.667 1.623 1.629 101,135 -0.01(-0.77%)
Sep 27, 2019 1.648 1.648 1.629 1.642 68,362 -0.01(-0.38%)
Sep 26, 2019 1.673 1.673 1.635 1.648 131,785 +0.00(+0.00%)
Sep 25, 2019 1.673 1.676 1.642 1.648 85,121 -0.01(-0.76%)
Sep 24, 2019 1.673 1.673 1.629 1.661 64,369 -0.01(-0.75%)
Sep 23, 2019 1.679 1.679 1.661 1.673 27,618 -0.01(-0.37%)
Sep 20, 2019 1.673 1.679 1.667 1.679 13,831 +0.01(+0.38%)
Sep 19, 2019 1.692 1.692 1.661 1.673 30,887 +0.01(+0.76%)
Sep 18, 2019 1.661 1.686 1.661 1.661 35,888 +0.00(+0.00%)
Sep 17, 2019 1.667 1.673 1.661 1.661 41,524 -0.01(-0.38%)
Sep 16, 2019 1.661 1.670 1.661 1.667 67,174 +0.00(+0.00%)
Sep 13, 2019 1.673 1.679 1.661 1.667 89,702 -0.01(-0.56%)
Sep 12, 2019 1.698 1.698 1.673 1.676 58,942 -0.00(-0.19%)
Sep 11, 2019 1.679 1.679 1.642 1.679 35,025 +0.02(+1.51%)
Sep 10, 2019 1.654 1.661 1.642 1.654 44,015 +0.01(+0.38%)
Sep 09, 2019 1.648 1.648 1.630 1.648 28,366 +0.00(+0.00%)
Sep 06, 2019 1.654 1.654 1.642 1.648 55,423 +0.00(+0.00%)
Sep 05, 2019 1.642 1.654 1.633 1.648 81,853 +0.01(+0.38%)
Sep 04, 2019 1.648 1.648 1.629 1.642 36,621 +0.00(+0.00%)
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.