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 +0.005 (+0.27%)
Streaming Delayed Price Updated: 11:57 AM 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, 2020 1.751 1.778 1.747 1.765 101,655 +0.01(+0.82%)
Nov 27, 2020 1.765 1.772 1.744 1.751 41,562 -0.01(-0.41%)
Nov 25, 2020 1.786 1.794 1.758 1.758 79,767 -0.01(-0.81%)
Nov 24, 2020 1.808 1.822 1.758 1.772 97,029 -0.03(-1.59%)
Nov 23, 2020 1.801 1.822 1.801 1.801 57,874 -0.01(-0.79%)
Nov 20, 2020 1.836 1.836 1.794 1.815 147,219 -0.01(-0.39%)
Nov 19, 2020 1.808 1.829 1.808 1.822 59,797 +0.00(+0.00%)
Nov 18, 2020 1.836 1.858 1.801 1.822 104,215 -0.04(-1.92%)
Nov 17, 2020 1.801 1.858 1.801 1.858 56,009 +0.03(+1.53%)
Nov 16, 2020 1.823 1.837 1.823 1.830 62,399 +0.01(+0.39%)
Nov 13, 2020 1.823 1.830 1.816 1.823 81,348 +0.01(+0.39%)
Nov 12, 2020 1.816 1.844 1.802 1.816 36,629 -0.02(-1.16%)
Nov 11, 2020 1.773 1.865 1.766 1.837 162,149 +0.07(+4.02%)
Nov 10, 2020 1.759 1.766 1.745 1.766 51,748 +0.01(+0.40%)
Nov 09, 2020 1.724 1.759 1.709 1.759 141,190 +0.06(+3.76%)
Nov 06, 2020 1.674 1.702 1.674 1.695 33,413 +0.00(+0.00%)
Nov 05, 2020 1.695 1.702 1.674 1.695 70,305 +0.00(+0.00%)
Nov 04, 2020 1.681 1.695 1.681 1.695 32,431 +0.01(+0.84%)
Nov 03, 2020 1.681 1.688 1.674 1.681 16,217 +0.01(+0.42%)
Nov 02, 2020 1.667 1.674 1.660 1.674 56,911 +0.02(+1.29%)
Oct 30, 2020 1.653 1.667 1.638 1.653 67,955 +0.01(+0.43%)
Oct 29, 2020 1.638 1.653 1.638 1.646 23,998 +0.01(+0.87%)
Oct 28, 2020 1.638 1.653 1.631 1.631 55,427 -0.01(-0.86%)
Oct 27, 2020 1.653 1.655 1.646 1.646 37,457 +0.00(+0.00%)
Oct 26, 2020 1.688 1.688 1.646 1.646 48,597 -0.01(-0.85%)
Oct 23, 2020 1.674 1.681 1.660 1.660 14,803 +0.00(+0.00%)
Oct 22, 2020 1.653 1.678 1.653 1.660 28,417 +0.00(+0.00%)
Oct 21, 2020 1.667 1.674 1.660 1.660 23,107 -0.01(-0.43%)
Oct 20, 2020 1.667 1.674 1.660 1.667 15,357 +0.01(+0.43%)
Oct 19, 2020 1.667 1.688 1.655 1.660 29,597 -0.01(-0.43%)
Oct 16, 2020 1.674 1.685 1.660 1.667 28,056 -0.01(-0.42%)
Oct 15, 2020 1.674 1.695 1.667 1.674 52,538 -0.01(-0.42%)
Oct 14, 2020 1.681 1.702 1.667 1.681 74,576 -0.01(-0.42%)
Oct 13, 2020 1.709 1.709 1.681 1.688 26,320 -0.01(-0.46%)
Oct 12, 2020 1.689 1.696 1.668 1.696 82,727 +0.01(+0.42%)
Oct 09, 2020 1.682 1.689 1.668 1.689 58,407 +0.01(+0.42%)
Oct 08, 2020 1.682 1.689 1.661 1.682 65,927 +0.01(+0.42%)
Oct 07, 2020 1.661 1.675 1.654 1.675 44,294 +0.01(+0.85%)
Oct 06, 2020 1.654 1.661 1.647 1.661 83,264 +0.01(+0.64%)
Oct 05, 2020 1.647 1.654 1.640 1.650 128,382 -0.00(-0.21%)
Oct 02, 2020 1.633 1.654 1.625 1.654 143,817 +0.01(+0.43%)
Oct 01, 2020 1.647 1.654 1.625 1.647 68,897 +0.01(+0.43%)
Sep 30, 2020 1.640 1.640 1.625 1.640 38,772 +0.02(+1.30%)
Sep 29, 2020 1.611 1.625 1.611 1.618 183,972 +0.01(+0.44%)
Sep 28, 2020 1.618 1.647 1.611 1.611 161,484 +0.00(+0.00%)
Sep 25, 2020 1.625 1.625 1.597 1.611 150,212 -0.01(-0.87%)
Sep 24, 2020 1.647 1.647 1.625 1.625 48,516 -0.02(-1.28%)
Sep 23, 2020 1.668 1.668 1.647 1.647 114,783 -0.02(-1.27%)
Sep 22, 2020 1.647 1.668 1.647 1.668 67,102 +0.00(+0.00%)
Sep 21, 2020 1.633 1.668 1.633 1.668 196,365 +0.01(+0.42%)
Sep 18, 2020 1.668 1.668 1.647 1.661 156,891 -0.01(-0.42%)
Sep 17, 2020 1.661 1.668 1.633 1.668 119,302 -0.01(-0.42%)
Sep 16, 2020 1.647 1.675 1.647 1.675 58,454 +0.02(+1.28%)
Sep 15, 2020 1.640 1.654 1.640 1.654 102,238 +0.01(+0.83%)
Sep 14, 2020 1.619 1.657 1.619 1.640 219,023 +0.02(+1.29%)
Sep 11, 2020 1.626 1.640 1.619 1.619 84,398 -0.01(-0.85%)
Sep 10, 2020 1.626 1.633 1.619 1.633 300,260 +0.01(+0.86%)
Sep 09, 2020 1.605 1.619 1.598 1.619 35,505 +0.01(+0.43%)
Sep 08, 2020 1.605 1.612 1.598 1.612 94,753 +0.01(+0.43%)
Sep 04, 2020 1.612 1.619 1.598 1.605 119,504 -0.01(-0.43%)
Sep 03, 2020 1.633 1.633 1.612 1.612 159,883 -0.01(-0.86%)
Sep 02, 2020 1.619 1.633 1.612 1.626 89,585 +0.01(+0.43%)
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.