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 31, 2007 0.7999 0.8077 0.7869 0.8025 302,756 +0.01(+0.98%)
Dec 28, 2007 0.7921 0.8025 0.7818 0.7947 152,496 -0.00(-0.32%)
Dec 27, 2007 0.7792 0.7973 0.7766 0.7973 863,000 +0.02(+2.67%)
Dec 26, 2007 0.7766 0.7818 0.7714 0.7766 178,471 -0.01(-0.66%)
Dec 24, 2007 0.7869 0.7869 0.7766 0.7818 166,496 -0.00(-0.33%)
Dec 21, 2007 0.7637 0.7844 0.7559 0.7844 240,280 +0.02(+3.06%)
Dec 20, 2007 0.7766 0.7766 0.7533 0.7611 277,751 -0.01(-1.51%)
Dec 19, 2007 0.7766 0.7818 0.7559 0.7727 344,968 -0.01(-1.16%)
Dec 18, 2007 0.7766 0.7921 0.7766 0.7818 209,762 +0.01(+0.67%)
Dec 17, 2007 0.7740 0.7792 0.7585 0.7766 343,809 +0.01(+0.67%)
Dec 14, 2007 0.7792 0.8413 0.7688 0.7714 222,510 -0.01(-1.00%)
Dec 13, 2007 0.7869 0.7869 0.7689 0.7792 108,551 -0.00(-0.33%)
Dec 12, 2007 0.7818 0.7895 0.7714 0.7818 243,756 -0.00(-0.33%)
Dec 11, 2007 0.7792 0.7921 0.7481 0.7844 292,044 +0.01(+0.94%)
Dec 10, 2007 0.7818 0.7844 0.7611 0.7771 486,355 +0.00(+0.06%)
Dec 07, 2007 0.7818 0.7869 0.7714 0.7766 179,630 -0.01(-1.32%)
Dec 06, 2007 0.7869 0.7895 0.7818 0.7869 52,537 +0.00(+0.00%)
Dec 05, 2007 0.7766 0.7895 0.7766 0.7869 101,597 +0.01(+0.66%)
Dec 04, 2007 0.7688 0.7869 0.7688 0.7818 62,696 -0.01(-0.98%)
Dec 03, 2007 0.7973 0.7973 0.7688 0.7895 238,735 +0.02(+2.69%)
Nov 30, 2007 0.7766 0.7766 0.7585 0.7688 229,077 +0.01(+0.68%)
Nov 29, 2007 0.7559 0.7766 0.7559 0.7637 184,270 -0.01(-0.67%)
Nov 28, 2007 0.7481 0.7766 0.7481 0.7688 153,902 +0.00(+0.00%)
Nov 27, 2007 0.7611 0.7714 0.7585 0.7688 220,192 +0.01(+1.02%)
Nov 26, 2007 0.7378 0.7714 0.7378 0.7611 123,809 +0.00(+0.00%)
Nov 23, 2007 0.7740 0.7740 0.7481 0.7611 59,490 +0.00(+0.34%)
Nov 21, 2007 0.7818 0.7818 0.7507 0.7585 134,047 -0.00(-0.34%)
Nov 20, 2007 0.7714 0.7714 0.7559 0.7611 59,104 -0.01(-1.34%)
Nov 19, 2007 0.7844 0.7844 0.7559 0.7714 149,885 -0.00(-0.05%)
Nov 16, 2007 0.7559 0.7740 0.7481 0.7718 164,951 +0.02(+2.11%)
Nov 15, 2007 0.7818 0.7818 0.7559 0.7559 198,173 -0.03(-3.31%)
Nov 14, 2007 0.7844 0.7869 0.7766 0.7818 126,707 +0.01(+0.67%)
Nov 13, 2007 0.7766 0.7869 0.7667 0.7766 52,150 +0.01(+1.15%)
Nov 12, 2007 0.7740 0.7792 0.7637 0.7678 74,170 -0.01(-1.13%)
Nov 09, 2007 0.7818 0.7844 0.7688 0.7766 90,008 -0.00(-0.33%)
Nov 08, 2007 0.7688 0.7895 0.7688 0.7792 132,501 -0.01(-0.66%)
Nov 07, 2007 0.8077 0.8077 0.7844 0.7844 71,465 -0.02(-2.88%)
Nov 06, 2007 0.8310 0.8310 0.7869 0.8077 191,702 +0.00(+0.32%)
Nov 05, 2007 0.8025 0.8102 0.8025 0.8051 93,871 -0.01(-0.64%)
Nov 02, 2007 0.8154 0.8154 0.8051 0.8102 568,637 -0.01(-0.63%)
Nov 01, 2007 0.8051 0.8154 0.8051 0.8154 146,022 +0.01(+0.96%)
Oct 31, 2007 0.8180 0.8180 0.8077 0.8077 72,624 +0.00(+0.32%)
Oct 30, 2007 0.8180 0.8206 0.8051 0.8051 76,487 -0.01(-0.64%)
Oct 29, 2007 0.8128 0.8128 0.8025 0.8102 54,468 +0.01(+0.97%)
Oct 26, 2007 0.8128 0.8154 0.7999 0.8025 81,509 +0.00(+0.32%)
Oct 25, 2007 0.8025 0.8154 0.7947 0.7999 141,386 -0.01(-0.96%)
Oct 24, 2007 0.8102 0.8128 0.8025 0.8077 52,537 +0.00(+0.32%)
Oct 23, 2007 0.7999 0.8128 0.7947 0.8051 96,961 +0.00(+0.00%)
Oct 22, 2007 0.7973 0.8128 0.7973 0.8051 82,282 -0.00(-0.32%)
Oct 19, 2007 0.8206 0.8206 0.8051 0.8077 144,090 -0.01(-1.58%)
Oct 18, 2007 0.8206 0.8232 0.8154 0.8206 70,307 +0.00(+0.00%)
Oct 17, 2007 0.8206 0.8206 0.8154 0.8206 173,063 +0.00(+0.00%)
Oct 16, 2007 0.8284 0.8310 0.8206 0.8206 140,614 -0.00(-0.31%)
Oct 15, 2007 0.8284 0.8310 0.8232 0.8232 104,688 -0.01(-0.62%)
Oct 12, 2007 0.8284 0.8284 0.8206 0.8284 602,632 +0.00(+0.31%)
Oct 11, 2007 0.8232 0.8310 0.8211 0.8258 338,014 +0.01(+0.63%)
Oct 10, 2007 0.8206 0.8284 0.8206 0.8206 402,141 -0.01(-0.63%)
Oct 09, 2007 0.8387 0.8387 0.8180 0.8258 187,743 -0.02(-1.85%)
Oct 08, 2007 0.8335 0.8413 0.8310 0.8413 52,537 +0.01(+0.62%)
Oct 05, 2007 0.8310 0.8413 0.8258 0.8361 84,986 +0.01(+1.25%)
Oct 04, 2007 0.8361 0.8387 0.8206 0.8258 373,940 +0.00(+0.07%)
Oct 03, 2007 0.8465 0.8465 0.8206 0.8252 152,975 -0.01(-1.31%)
Oct 02, 2007 0.8335 0.8491 0.8335 0.8361 242,211 -0.01(-0.62%)
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.