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 30, 2023 1.526 1.526 1.499 1.517 59,351 +0.01(+0.61%)
Nov 29, 2023 1.517 1.517 1.508 1.508 82,628 -0.00(-0.24%)
Nov 28, 2023 1.526 1.526 1.508 1.512 46,275 -0.01(-0.97%)
Nov 27, 2023 1.508 1.526 1.508 1.526 102,151 +0.02(+1.23%)
Nov 24, 2023 1.518 1.523 1.499 1.508 24,134 -0.01(-0.61%)
Nov 22, 2023 1.499 1.526 1.499 1.517 34,920 +0.00(+0.00%)
Nov 21, 2023 1.508 1.517 1.499 1.517 24,529 +0.01(+0.61%)
Nov 20, 2023 1.489 1.508 1.489 1.508 52,751 +0.01(+0.62%)
Nov 17, 2023 1.489 1.508 1.489 1.499 45,384 -0.01(-0.47%)
Nov 16, 2023 1.480 1.506 1.480 1.506 23,028 +0.01(+0.53%)
Nov 15, 2023 1.490 1.499 1.471 1.498 49,120 -0.00(-0.06%)
Nov 14, 2023 1.471 1.499 1.471 1.499 109,997 +0.05(+3.45%)
Nov 13, 2023 1.449 1.462 1.439 1.449 42,667 -0.02(-1.25%)
Nov 10, 2023 1.458 1.476 1.449 1.467 32,512 +0.00(+0.00%)
Nov 09, 2023 1.485 1.485 1.458 1.467 47,358 -0.02(-1.23%)
Nov 08, 2023 1.485 1.494 1.485 1.485 7,078 +0.00(+0.00%)
Nov 07, 2023 1.485 1.494 1.467 1.485 46,442 +0.00(+0.00%)
Nov 06, 2023 1.513 1.513 1.461 1.485 45,577 -0.01(-0.61%)
Nov 03, 2023 1.458 1.504 1.458 1.494 31,347 +0.04(+2.52%)
Nov 02, 2023 1.421 1.458 1.421 1.458 63,729 +0.04(+2.58%)
Nov 01, 2023 1.412 1.421 1.404 1.421 44,137 +0.03(+1.97%)
Oct 31, 2023 1.412 1.412 1.375 1.394 79,641 +0.01(+0.66%)
Oct 30, 2023 1.366 1.394 1.366 1.384 54,882 +0.01(+0.67%)
Oct 27, 2023 1.403 1.403 1.366 1.375 53,986 +0.00(+0.33%)
Oct 26, 2023 1.394 1.394 1.348 1.371 109,959 -0.01(-0.66%)
Oct 25, 2023 1.389 1.389 1.375 1.380 31,498 -0.01(-0.99%)
Oct 24, 2023 1.375 1.403 1.370 1.394 120,038 +0.01(+0.66%)
Oct 23, 2023 1.375 1.394 1.375 1.384 24,742 +0.01(+0.67%)
Oct 20, 2023 1.375 1.384 1.371 1.375 31,148 -0.01(-0.66%)
Oct 19, 2023 1.403 1.412 1.375 1.384 39,584 +0.00(+0.00%)
Oct 18, 2023 1.375 1.394 1.375 1.384 50,426 -0.01(-0.66%)
Oct 17, 2023 1.394 1.403 1.375 1.394 48,594 -0.01(-0.39%)
Oct 16, 2023 1.399 1.422 1.390 1.399 42,025 -0.01(-0.65%)
Oct 13, 2023 1.417 1.417 1.399 1.408 33,125 +0.01(+0.65%)
Oct 12, 2023 1.435 1.435 1.390 1.399 73,551 -0.03(-1.91%)
Oct 11, 2023 1.445 1.444 1.408 1.426 71,184 -0.01(-0.63%)
Oct 10, 2023 1.426 1.445 1.426 1.435 44,748 +0.02(+1.22%)
Oct 09, 2023 1.417 1.435 1.408 1.418 65,295 +0.01(+0.71%)
Oct 06, 2023 1.390 1.408 1.390 1.408 37,073 +0.02(+1.31%)
Oct 05, 2023 1.408 1.424 1.390 1.390 251,904 -0.03(-2.20%)
Oct 04, 2023 1.408 1.426 1.400 1.421 45,732 -0.00(-0.35%)
Oct 03, 2023 1.426 1.435 1.417 1.426 13,431 -0.01(-0.63%)
Oct 02, 2023 1.454 1.454 1.426 1.435 48,440 +0.01(+0.64%)
Sep 29, 2023 1.435 1.463 1.426 1.426 62,656 -0.01(-0.63%)
Sep 28, 2023 1.426 1.445 1.426 1.435 8,683 +0.00(+0.00%)
Sep 27, 2023 1.472 1.472 1.426 1.435 48,384 +0.00(+0.00%)
Sep 26, 2023 1.454 1.454 1.435 1.435 21,815 -0.02(-1.25%)
Sep 25, 2023 1.454 1.454 1.454 1.454 29,349 -0.01(-0.62%)
Sep 22, 2023 1.454 1.463 1.454 1.463 21,529 +0.01(+0.63%)
Sep 21, 2023 1.454 1.463 1.449 1.454 19,996 -0.00(-0.31%)
Sep 20, 2023 1.463 1.472 1.454 1.458 34,175 +0.00(+0.25%)
Sep 19, 2023 1.472 1.472 1.454 1.455 48,976 -0.02(-1.17%)
Sep 18, 2023 1.481 1.499 1.454 1.472 140,708 -0.01(-0.66%)
Sep 15, 2023 1.490 1.490 1.481 1.482 27,225 -0.00(-0.26%)
Sep 14, 2023 1.481 1.490 1.477 1.485 27,446 +0.00(+0.31%)
Sep 13, 2023 1.490 1.490 1.472 1.481 21,638 -0.01(-0.61%)
Sep 12, 2023 1.499 1.508 1.481 1.490 27,814 -0.01(-0.67%)
Sep 11, 2023 1.501 1.513 1.495 1.500 17,800 +0.00(+0.30%)
Sep 08, 2023 1.513 1.513 1.482 1.495 44,148 -0.01(-0.60%)
Sep 07, 2023 1.495 1.504 1.495 1.504 12,664 +0.01(+0.60%)
Sep 06, 2023 1.504 1.504 1.486 1.495 62,513 -0.01(-0.60%)
Sep 05, 2023 1.504 1.504 1.495 1.504 6,882 +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.