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 )

1.685 -0.005 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 20, 2024 1.690 1.690 1.670 1.685 113,261 -0.00(-0.30%)
Jun 18, 2024 1.690 1.700 1.680 1.690 21,147 +0.00(+0.27%)
Jun 17, 2024 1.675 1.685 1.675 1.685 12,309 +0.01(+0.59%)
Jun 14, 2024 1.690 1.690 1.675 1.675 31,876 -0.01(-0.88%)
Jun 13, 2024 1.705 1.705 1.675 1.690 66,773 -0.01(-0.87%)
Jun 12, 2024 1.685 1.705 1.685 1.705 36,157 +0.02(+1.15%)
Jun 11, 2024 1.695 1.695 1.675 1.686 15,427 +0.01(+0.32%)
Jun 10, 2024 1.685 1.695 1.675 1.680 105,305 -0.00(-0.29%)
Jun 07, 2024 1.666 1.685 1.666 1.685 152,430 +0.02(+1.19%)
Jun 06, 2024 1.675 1.676 1.666 1.666 36,066 -0.02(-1.18%)
Jun 05, 2024 1.666 1.685 1.666 1.685 19,486 +0.02(+1.19%)
Jun 04, 2024 1.666 1.675 1.656 1.666 27,437 -0.01(-0.59%)
Jun 03, 2024 1.656 1.715 1.656 1.675 57,112 +0.02(+1.20%)
May 31, 2024 1.675 1.675 1.646 1.656 105,847 +0.00(+0.30%)
May 30, 2024 1.666 1.666 1.646 1.651 57,198 +0.00(+0.30%)
May 29, 2024 1.656 1.666 1.646 1.646 104,795 -0.02(-1.13%)
May 28, 2024 1.666 1.675 1.656 1.665 14,514 -0.01(-0.70%)
May 24, 2024 1.675 1.684 1.666 1.676 30,152 +0.01(+0.64%)
May 23, 2024 1.685 1.688 1.666 1.666 23,998 -0.01(-0.59%)
May 22, 2024 1.685 1.695 1.672 1.675 80,711 +0.00(+0.00%)
May 21, 2024 1.685 1.685 1.666 1.675 61,316 +0.01(+0.60%)
May 20, 2024 1.685 1.685 1.656 1.666 193,014 -0.02(-1.17%)
May 17, 2024 1.684 1.685 1.676 1.685 8,915 +0.00(+0.29%)
May 16, 2024 1.685 1.685 1.675 1.680 42,197 -0.00(-0.29%)
May 15, 2024 1.685 1.695 1.675 1.685 42,486 +0.01(+0.59%)
May 14, 2024 1.685 1.685 1.666 1.675 14,765 -0.01(-0.32%)
May 13, 2024 1.701 1.701 1.672 1.681 43,147 +0.01(+0.59%)
May 10, 2024 1.701 1.701 1.661 1.671 57,915 -0.01(-0.58%)
May 09, 2024 1.671 1.681 1.663 1.681 26,299 +0.01(+0.59%)
May 08, 2024 1.671 1.677 1.661 1.671 33,662 -0.01(-0.37%)
May 07, 2024 1.671 1.681 1.671 1.677 10,014 +0.01(+0.31%)
May 06, 2024 1.651 1.681 1.651 1.672 80,280 +0.00(+0.06%)
May 03, 2024 1.651 1.671 1.651 1.671 74,074 +0.02(+1.13%)
May 02, 2024 1.651 1.661 1.651 1.652 28,923 +0.00(+0.06%)
May 01, 2024 1.642 1.651 1.627 1.651 37,703 +0.02(+0.98%)
Apr 30, 2024 1.632 1.649 1.627 1.635 59,991 -0.01(-0.38%)
Apr 29, 2024 1.622 1.651 1.622 1.642 60,702 +0.01(+0.60%)
Apr 26, 2024 1.622 1.642 1.622 1.632 60,232 +0.01(+0.61%)
Apr 25, 2024 1.622 1.631 1.612 1.622 37,557 -0.01(-0.60%)
Apr 24, 2024 1.634 1.637 1.622 1.632 17,549 +0.00(+0.00%)
Apr 23, 2024 1.632 1.642 1.622 1.632 85,583 -0.01(-0.60%)
Apr 22, 2024 1.642 1.642 1.617 1.642 35,119 +0.02(+1.54%)
Apr 19, 2024 1.612 1.620 1.612 1.617 16,118 +0.00(+0.29%)
Apr 18, 2024 1.602 1.622 1.597 1.612 88,223 +0.01(+0.61%)
Apr 17, 2024 1.602 1.617 1.592 1.602 64,905 +0.00(+0.00%)
Apr 16, 2024 1.632 1.632 1.602 1.602 21,533 -0.01(-0.32%)
Apr 15, 2024 1.637 1.642 1.605 1.607 63,237 -0.02(-1.20%)
Apr 12, 2024 1.646 1.646 1.627 1.627 34,118 -0.02(-1.18%)
Apr 11, 2024 1.646 1.646 1.637 1.646 17,519 +0.00(+0.00%)
Apr 10, 2024 1.656 1.666 1.646 1.646 54,721 -0.01(-0.59%)
Apr 09, 2024 1.656 1.666 1.656 1.656 75,087 -0.00(-0.23%)
Apr 08, 2024 1.676 1.676 1.656 1.660 20,185 -0.00(-0.06%)
Apr 05, 2024 1.661 1.662 1.656 1.661 16,901 +0.00(+0.29%)
Apr 04, 2024 1.656 1.666 1.646 1.656 53,738 +0.00(+0.00%)
Apr 03, 2024 1.666 1.666 1.656 1.656 39,421 +0.00(+0.00%)
Apr 02, 2024 1.676 1.676 1.656 1.656 12,791 -0.01(-0.58%)
Apr 01, 2024 1.666 1.685 1.666 1.666 115,278 -0.01(-0.87%)
Mar 28, 2024 1.685 1.685 1.666 1.681 38,899 +0.00(+0.29%)
Mar 27, 2024 1.685 1.681 1.676 1.676 12,669 +0.01(+0.58%)
Mar 26, 2024 1.676 1.676 1.666 1.666 27,361 +0.00(+0.00%)
Mar 25, 2024 1.656 1.685 1.656 1.666 47,531 +0.00(+0.00%)
Mar 22, 2024 1.656 1.676 1.656 1.666 91,370 -0.01(-0.58%)
Mar 21, 2024 1.666 1.685 1.666 1.676 35,808 +0.00(+0.00%)
Mar 20, 2024 1.666 1.676 1.666 1.676 11,840 +0.01(+0.58%)
Mar 19, 2024 1.666 1.676 1.666 1.666 6,034 -0.01(-0.58%)
Mar 18, 2024 1.656 1.676 1.656 1.676 32,226 +0.01(+0.58%)
Mar 15, 2024 1.676 1.676 1.657 1.666 14,998 -0.01(-0.58%)
Mar 14, 2024 1.666 1.676 1.656 1.676 57,474 +0.00(+0.00%)
Mar 13, 2024 1.666 1.685 1.666 1.676 28,564 +0.00(+0.00%)
Mar 12, 2024 1.676 1.676 1.657 1.676 22,999 +0.02(+1.16%)
Mar 11, 2024 1.652 1.664 1.652 1.656 31,800 -0.00(-0.29%)
Mar 08, 2024 1.652 1.671 1.652 1.661 33,769 +0.00(+0.03%)
Mar 07, 2024 1.681 1.681 1.652 1.661 47,798 -0.01(-0.32%)
Mar 06, 2024 1.661 1.671 1.652 1.666 51,451 +0.00(+0.29%)
Mar 05, 2024 1.652 1.681 1.652 1.661 106,983 +0.00(+0.29%)
Mar 04, 2024 1.681 1.681 1.652 1.656 30,383 -0.01(-0.87%)
Mar 01, 2024 1.661 1.671 1.661 1.671 30,481 +0.00(+0.00%)
Feb 29, 2024 1.671 1.671 1.652 1.671 58,604 +0.02(+1.17%)
Feb 28, 2024 1.652 1.661 1.652 1.652 10,199 +0.00(+0.00%)
Feb 27, 2024 1.642 1.661 1.642 1.652 57,312 +0.02(+1.18%)
Feb 26, 2024 1.642 1.651 1.632 1.632 44,836 -0.01(-0.59%)
Feb 23, 2024 1.642 1.661 1.642 1.642 39,704 +0.00(+0.00%)
Feb 22, 2024 1.661 1.661 1.642 1.642 35,697 -0.01(-0.58%)
Feb 21, 2024 1.656 1.660 1.642 1.651 33,085 -0.00(-0.01%)
Feb 20, 2024 1.652 1.661 1.645 1.652 28,771 +0.00(+0.00%)
Feb 16, 2024 1.671 1.671 1.652 1.652 39,090 -0.01(-0.58%)
Feb 15, 2024 1.661 1.671 1.661 1.661 39,127 +0.00(+0.00%)
Feb 14, 2024 1.652 1.666 1.652 1.661 29,511 +0.00(+0.00%)
Feb 13, 2024 1.661 1.681 1.652 1.661 50,308 -0.00(-0.30%)
Feb 12, 2024 1.685 1.685 1.657 1.666 33,869 +0.00(+0.00%)
Feb 09, 2024 1.657 1.695 1.657 1.666 80,913 +0.01(+0.52%)
Feb 08, 2024 1.665 1.676 1.657 1.658 26,013 +0.00(+0.06%)
Feb 07, 2024 1.657 1.666 1.657 1.657 35,776 -0.01(-0.57%)
Feb 06, 2024 1.647 1.666 1.647 1.666 30,591 +0.01(+0.58%)
Feb 05, 2024 1.647 1.676 1.638 1.657 59,527 +0.00(+0.00%)
Feb 02, 2024 1.657 1.676 1.647 1.657 92,490 +0.00(+0.00%)
Feb 01, 2024 1.657 1.657 1.647 1.657 22,289 +0.01(+0.58%)
Jan 31, 2024 1.657 1.657 1.638 1.647 26,992 +0.01(+0.58%)
Jan 30, 2024 1.638 1.657 1.638 1.638 38,246 +0.00(+0.00%)
Jan 29, 2024 1.638 1.647 1.628 1.638 66,783 +0.01(+0.59%)
Jan 26, 2024 1.629 1.642 1.628 1.628 79,114 -0.00(-0.29%)
Jan 25, 2024 1.638 1.638 1.628 1.633 8,330 +0.00(+0.29%)
Jan 24, 2024 1.618 1.638 1.618 1.628 92,459 +0.00(+0.00%)
Jan 23, 2024 1.628 1.634 1.618 1.628 36,622 +0.01(+0.59%)
Jan 22, 2024 1.609 1.636 1.609 1.618 24,706 +0.00(+0.02%)
Jan 19, 2024 1.618 1.628 1.609 1.618 41,045 -0.00(-0.02%)
Jan 18, 2024 1.638 1.638 1.618 1.618 90,559 -0.03(-1.74%)
Jan 17, 2024 1.638 1.647 1.638 1.647 23,685 +0.00(+0.00%)
Jan 16, 2024 1.657 1.652 1.638 1.647 20,413 +0.00(+0.28%)
Jan 12, 2024 1.652 1.652 1.643 1.643 63,430 +0.00(+0.00%)
Jan 11, 2024 1.643 1.652 1.633 1.643 22,112 -0.01(-0.57%)
Jan 10, 2024 1.633 1.652 1.633 1.652 37,436 +0.02(+1.16%)
Jan 09, 2024 1.643 1.643 1.633 1.633 22,695 -0.01(-0.58%)
Jan 08, 2024 1.633 1.643 1.633 1.643 17,415 +0.01(+0.58%)
Jan 05, 2024 1.633 1.642 1.633 1.633 4,771 +0.00(+0.00%)
Jan 04, 2024 1.623 1.643 1.623 1.633 53,640 +0.02(+1.18%)
Jan 03, 2024 1.624 1.624 1.605 1.614 57,574 +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.