Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.694 -0.016 (-0.94%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.751 1.778 1.747 1.765 101,666 +0.01(+0.82%)
Nov 27, 2020 1.765 1.772 1.743 1.751 41,567 -0.01(-0.41%)
Nov 25, 2020 1.786 1.793 1.758 1.758 79,776 -0.01(-0.81%)
Nov 24, 2020 1.808 1.822 1.758 1.772 97,039 -0.03(-1.59%)
Nov 23, 2020 1.801 1.822 1.801 1.801 57,880 -0.01(-0.79%)
Nov 20, 2020 1.836 1.836 1.793 1.815 147,235 -0.01(-0.39%)
Nov 19, 2020 1.808 1.829 1.808 1.822 59,804 +0.00(+0.00%)
Nov 18, 2020 1.836 1.858 1.801 1.822 104,226 -0.04(-1.92%)
Nov 17, 2020 1.801 1.858 1.801 1.858 56,015 +0.03(+1.53%)
Nov 16, 2020 1.823 1.837 1.823 1.830 62,405 +0.01(+0.39%)
Nov 13, 2020 1.823 1.830 1.816 1.823 81,358 +0.01(+0.39%)
Nov 12, 2020 1.816 1.844 1.801 1.816 36,633 -0.02(-1.16%)
Nov 11, 2020 1.773 1.865 1.766 1.837 162,167 +0.07(+4.02%)
Nov 10, 2020 1.759 1.766 1.745 1.766 51,754 +0.01(+0.40%)
Nov 09, 2020 1.723 1.759 1.709 1.759 141,206 +0.06(+3.76%)
Nov 06, 2020 1.674 1.702 1.674 1.695 33,417 +0.00(+0.00%)
Nov 05, 2020 1.695 1.702 1.674 1.695 70,313 +0.00(+0.00%)
Nov 04, 2020 1.681 1.695 1.681 1.695 32,434 +0.01(+0.84%)
Nov 03, 2020 1.681 1.688 1.674 1.681 16,219 +0.01(+0.42%)
Nov 02, 2020 1.667 1.674 1.660 1.674 56,918 +0.02(+1.29%)
Oct 30, 2020 1.652 1.667 1.638 1.652 67,962 +0.01(+0.43%)
Oct 29, 2020 1.638 1.652 1.638 1.645 24,001 +0.01(+0.87%)
Oct 28, 2020 1.638 1.652 1.631 1.631 55,433 -0.01(-0.86%)
Oct 27, 2020 1.652 1.655 1.645 1.645 37,461 +0.00(+0.00%)
Oct 26, 2020 1.688 1.688 1.645 1.645 48,603 -0.01(-0.85%)
Oct 23, 2020 1.674 1.681 1.660 1.660 14,805 +0.00(+0.00%)
Oct 22, 2020 1.652 1.678 1.652 1.660 28,420 +0.00(+0.00%)
Oct 21, 2020 1.667 1.674 1.660 1.660 23,110 -0.01(-0.43%)
Oct 20, 2020 1.667 1.674 1.660 1.667 15,359 +0.01(+0.43%)
Oct 19, 2020 1.667 1.688 1.655 1.660 29,600 -0.01(-0.43%)
Oct 16, 2020 1.674 1.684 1.660 1.667 28,059 -0.01(-0.42%)
Oct 15, 2020 1.674 1.695 1.667 1.674 52,544 -0.01(-0.42%)
Oct 14, 2020 1.681 1.702 1.667 1.681 74,584 -0.01(-0.42%)
Oct 13, 2020 1.709 1.709 1.681 1.688 26,323 -0.01(-0.46%)
Oct 12, 2020 1.689 1.696 1.668 1.696 82,736 +0.01(+0.42%)
Oct 09, 2020 1.682 1.689 1.668 1.689 58,414 +0.01(+0.42%)
Oct 08, 2020 1.682 1.689 1.660 1.682 65,934 +0.01(+0.42%)
Oct 07, 2020 1.660 1.675 1.653 1.675 44,299 +0.01(+0.85%)
Oct 06, 2020 1.653 1.660 1.646 1.660 83,273 +0.01(+0.64%)
Oct 05, 2020 1.646 1.653 1.639 1.650 128,396 -0.00(-0.21%)
Oct 02, 2020 1.632 1.653 1.625 1.653 143,833 +0.01(+0.43%)
Oct 01, 2020 1.646 1.653 1.625 1.646 68,904 +0.01(+0.43%)
Sep 30, 2020 1.639 1.639 1.625 1.639 38,776 +0.02(+1.30%)
Sep 29, 2020 1.611 1.625 1.611 1.618 183,992 +0.01(+0.44%)
Sep 28, 2020 1.618 1.646 1.611 1.611 161,502 +0.00(+0.00%)
Sep 25, 2020 1.625 1.625 1.597 1.611 150,228 -0.01(-0.87%)
Sep 24, 2020 1.646 1.646 1.625 1.625 48,522 -0.02(-1.28%)
Sep 23, 2020 1.668 1.668 1.646 1.646 114,796 -0.02(-1.27%)
Sep 22, 2020 1.646 1.668 1.646 1.668 67,109 +0.00(+0.00%)
Sep 21, 2020 1.632 1.668 1.632 1.668 196,387 +0.01(+0.42%)
Sep 18, 2020 1.668 1.668 1.646 1.660 156,908 -0.01(-0.42%)
Sep 17, 2020 1.660 1.668 1.632 1.668 119,316 -0.01(-0.42%)
Sep 16, 2020 1.646 1.675 1.646 1.675 58,461 +0.02(+1.28%)
Sep 15, 2020 1.639 1.653 1.639 1.653 102,249 +0.01(+0.83%)
Sep 14, 2020 1.619 1.657 1.619 1.640 219,048 +0.02(+1.29%)
Sep 11, 2020 1.626 1.640 1.619 1.619 84,407 -0.01(-0.85%)
Sep 10, 2020 1.626 1.633 1.619 1.633 300,294 +0.01(+0.86%)
Sep 09, 2020 1.605 1.619 1.598 1.619 35,509 +0.01(+0.43%)
Sep 08, 2020 1.605 1.612 1.598 1.612 94,764 +0.01(+0.43%)
Sep 04, 2020 1.612 1.619 1.598 1.605 119,517 -0.01(-0.43%)
Sep 03, 2020 1.633 1.633 1.612 1.612 159,901 -0.01(-0.86%)
Sep 02, 2020 1.619 1.633 1.612 1.626 89,595 +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.