Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.