Skip to main content

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

Historical Prices

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.