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 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2005 0.7999 0.8102 0.7924 0.8051 423,387 +0.01(+0.65%)
Dec 29, 2005 0.8051 0.8128 0.7999 0.7999 298,998 -0.01(-1.28%)
Dec 28, 2005 0.8258 0.8335 0.8077 0.8102 345,740 -0.02(-2.19%)
Dec 27, 2005 0.8102 0.8284 0.8060 0.8284 620,402 +0.01(+1.27%)
Dec 23, 2005 0.8077 0.8258 0.8025 0.8180 231,008 +0.01(+1.28%)
Dec 22, 2005 0.8154 0.8154 0.7999 0.8077 183,880 -0.00(-0.32%)
Dec 21, 2005 0.8102 0.8154 0.8077 0.8102 346,513 +0.00(+0.32%)
Dec 20, 2005 0.8025 0.8154 0.7999 0.8077 526,530 +0.01(+0.65%)
Dec 19, 2005 0.8025 0.8128 0.7999 0.8025 304,792 -0.00(-0.32%)
Dec 16, 2005 0.8051 0.8077 0.7999 0.8051 183,107 +0.00(+0.00%)
Dec 15, 2005 0.8077 0.8128 0.8025 0.8051 338,787 -0.01(-0.96%)
Dec 14, 2005 0.8128 0.8180 0.8025 0.8128 315,995 +0.00(+0.00%)
Dec 13, 2005 0.8128 0.8232 0.8051 0.8128 437,294 -0.01(-0.95%)
Dec 12, 2005 0.8128 0.8258 0.8102 0.8206 329,902 +0.00(+0.00%)
Dec 09, 2005 0.8206 0.8232 0.8128 0.8206 219,419 +0.00(+0.32%)
Dec 08, 2005 0.8154 0.8232 0.8092 0.8180 142,159 -0.00(-0.32%)
Dec 07, 2005 0.8077 0.8232 0.8077 0.8206 373,940 +0.01(+1.28%)
Dec 06, 2005 0.8232 0.8335 0.8051 0.8102 139,455 -0.01(-1.26%)
Dec 05, 2005 0.8154 0.8206 0.8051 0.8206 247,619 +0.01(+0.63%)
Dec 02, 2005 0.8128 0.8180 0.8102 0.8154 172,677 +0.00(+0.00%)
Dec 01, 2005 0.8232 0.8258 0.8128 0.8154 209,376 +0.00(+0.00%)
Nov 30, 2005 0.8206 0.8208 0.8154 0.8154 118,981 -0.01(-0.63%)
Nov 29, 2005 0.8154 0.8232 0.8154 0.8206 98,507 -0.00(-0.31%)
Nov 28, 2005 0.8154 0.8232 0.8128 0.8232 56,400 +0.01(+0.63%)
Nov 25, 2005 0.8206 0.8258 0.8154 0.8180 213,625 -0.01(-0.63%)
Nov 23, 2005 0.8128 0.8258 0.8128 0.8232 290,885 +0.01(+0.95%)
Nov 22, 2005 0.8258 0.8284 0.8114 0.8154 266,548 -0.01(-1.25%)
Nov 21, 2005 0.8232 0.8361 0.8206 0.8258 1,321,155 +0.00(+0.00%)
Nov 18, 2005 0.8258 0.8310 0.8237 0.8258 134,433 -0.00(-0.31%)
Nov 17, 2005 0.8310 0.8387 0.8258 0.8284 396,346 -0.00(-0.31%)
Nov 16, 2005 0.8335 0.8413 0.8310 0.8310 82,282 -0.01(-0.93%)
Nov 15, 2005 0.8335 0.8465 0.8310 0.8387 227,145 +0.00(+0.31%)
Nov 14, 2005 0.8387 0.8543 0.8284 0.8361 181,948 +0.00(+0.31%)
Nov 11, 2005 0.8387 0.8387 0.8335 0.8335 70,693 -0.01(-0.62%)
Nov 10, 2005 0.8335 0.8387 0.8310 0.8387 88,077 +0.00(+0.31%)
Nov 09, 2005 0.8335 0.8387 0.8310 0.8361 106,619 +0.00(+0.00%)
Nov 08, 2005 0.8284 0.8439 0.8284 0.8361 124,003 +0.00(+0.31%)
Nov 07, 2005 0.8361 0.8465 0.8284 0.8335 211,307 -0.01(-0.62%)
Nov 04, 2005 0.8439 0.8446 0.8361 0.8387 118,208 -0.01(-0.61%)
Nov 03, 2005 0.8413 0.8568 0.8387 0.8439 147,953 +0.01(+0.62%)
Nov 02, 2005 0.8413 0.8413 0.8310 0.8387 225,214 -0.00(-0.31%)
Nov 01, 2005 0.8413 0.8491 0.8335 0.8413 178,858 -0.01(-0.61%)
Oct 31, 2005 0.8491 0.8543 0.8413 0.8465 137,137 -0.00(-0.30%)
Oct 28, 2005 0.8413 0.8517 0.8361 0.8491 207,830 -0.00(-0.30%)
Oct 27, 2005 0.8543 0.8543 0.8439 0.8517 107,005 -0.00(-0.30%)
Oct 26, 2005 0.8439 0.8568 0.8439 0.8543 170,745 +0.01(+1.23%)
Oct 25, 2005 0.8465 0.8491 0.8418 0.8439 52,537 +0.00(+0.00%)
Oct 24, 2005 0.8361 0.8491 0.8342 0.8439 78,033 +0.01(+0.93%)
Oct 21, 2005 0.8413 0.8413 0.8335 0.8361 138,296 -0.01(-0.62%)
Oct 20, 2005 0.8491 0.8594 0.8387 0.8413 91,553 -0.01(-0.91%)
Oct 19, 2005 0.8413 0.8543 0.8361 0.8491 184,652 +0.01(+0.92%)
Oct 18, 2005 0.8439 0.8491 0.8413 0.8413 91,553 -0.01(-0.91%)
Oct 17, 2005 0.8310 0.8517 0.8284 0.8491 217,488 +0.01(+1.23%)
Oct 14, 2005 0.8387 0.8465 0.8335 0.8387 148,340 +0.00(+0.00%)
Oct 13, 2005 0.8439 0.8439 0.8361 0.8387 134,047 -0.01(-1.22%)
Oct 12, 2005 0.8620 0.8620 0.8439 0.8491 116,277 -0.01(-0.61%)
Oct 11, 2005 0.8646 0.8672 0.8543 0.8543 32,449 -0.00(-0.30%)
Oct 10, 2005 0.8646 0.8658 0.8543 0.8568 141,386 -0.01(-1.19%)
Oct 07, 2005 0.8594 0.8672 0.8594 0.8672 163,019 +0.00(+0.00%)
Oct 06, 2005 0.8776 0.8776 0.8646 0.8672 115,504 -0.01(-0.89%)
Oct 05, 2005 0.8750 0.8801 0.8620 0.8750 98,507 -0.01(-0.59%)
Oct 04, 2005 0.8776 0.8879 0.8726 0.8801 190,833 +0.01(+0.59%)
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.