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 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 0.7930 0.8007 0.7802 0.7956 305,377 +0.01(+0.98%)
Dec 28, 2007 0.7853 0.7956 0.7751 0.7879 153,816 -0.00(-0.32%)
Dec 27, 2007 0.7725 0.7905 0.7699 0.7905 870,470 +0.02(+2.67%)
Dec 26, 2007 0.7699 0.7751 0.7648 0.7699 180,016 -0.01(-0.66%)
Dec 24, 2007 0.7802 0.7802 0.7699 0.7751 167,937 -0.00(-0.33%)
Dec 21, 2007 0.7571 0.7776 0.7494 0.7776 242,360 +0.02(+3.06%)
Dec 20, 2007 0.7699 0.7699 0.7468 0.7545 280,156 -0.01(-1.51%)
Dec 19, 2007 0.7699 0.7751 0.7494 0.7661 347,954 -0.01(-1.16%)
Dec 18, 2007 0.7699 0.7853 0.7699 0.7751 211,578 +0.01(+0.67%)
Dec 17, 2007 0.7674 0.7725 0.7520 0.7699 346,785 +0.01(+0.67%)
Dec 14, 2007 0.7725 0.8341 0.7622 0.7648 224,436 -0.01(-1.00%)
Dec 13, 2007 0.7802 0.7802 0.7623 0.7725 109,490 -0.00(-0.33%)
Dec 12, 2007 0.7751 0.7828 0.7648 0.7751 245,867 -0.00(-0.33%)
Dec 11, 2007 0.7725 0.7853 0.7417 0.7776 294,572 +0.01(+0.94%)
Dec 10, 2007 0.7751 0.7776 0.7545 0.7704 490,565 +0.00(+0.06%)
Dec 07, 2007 0.7751 0.7802 0.7648 0.7699 181,185 -0.01(-1.32%)
Dec 06, 2007 0.7802 0.7828 0.7751 0.7802 52,991 +0.00(+0.00%)
Dec 05, 2007 0.7699 0.7828 0.7699 0.7802 102,477 +0.01(+0.66%)
Dec 04, 2007 0.7622 0.7802 0.7622 0.7751 63,239 -0.01(-0.98%)
Dec 03, 2007 0.7905 0.7905 0.7622 0.7828 240,801 +0.02(+2.69%)
Nov 30, 2007 0.7699 0.7699 0.7520 0.7622 231,060 +0.01(+0.68%)
Nov 29, 2007 0.7494 0.7699 0.7494 0.7571 185,865 -0.01(-0.67%)
Nov 28, 2007 0.7417 0.7699 0.7417 0.7622 155,235 +0.00(+0.00%)
Nov 27, 2007 0.7545 0.7648 0.7520 0.7622 222,098 +0.01(+1.02%)
Nov 26, 2007 0.7314 0.7648 0.7314 0.7545 124,881 +0.00(+0.00%)
Nov 23, 2007 0.7674 0.7674 0.7417 0.7545 60,005 +0.00(+0.34%)
Nov 21, 2007 0.7751 0.7751 0.7443 0.7520 135,207 -0.00(-0.34%)
Nov 20, 2007 0.7648 0.7648 0.7494 0.7545 59,615 -0.01(-1.34%)
Nov 19, 2007 0.7776 0.7776 0.7494 0.7648 151,182 -0.00(-0.05%)
Nov 16, 2007 0.7494 0.7674 0.7417 0.7652 166,379 +0.02(+2.11%)
Nov 15, 2007 0.7751 0.7751 0.7494 0.7494 199,888 -0.03(-3.31%)
Nov 14, 2007 0.7776 0.7802 0.7699 0.7751 127,804 +0.01(+0.67%)
Nov 13, 2007 0.7699 0.7802 0.7601 0.7699 52,602 +0.01(+1.15%)
Nov 12, 2007 0.7674 0.7725 0.7571 0.7612 74,812 -0.01(-1.13%)
Nov 09, 2007 0.7751 0.7776 0.7622 0.7699 90,787 -0.00(-0.33%)
Nov 08, 2007 0.7622 0.7828 0.7622 0.7725 133,648 -0.01(-0.66%)
Nov 07, 2007 0.8007 0.8007 0.7776 0.7776 72,084 -0.02(-2.88%)
Nov 06, 2007 0.8238 0.8238 0.7802 0.8007 193,362 +0.00(+0.32%)
Nov 05, 2007 0.7956 0.8033 0.7956 0.7982 94,684 -0.01(-0.64%)
Nov 02, 2007 0.8084 0.8084 0.7982 0.8033 573,560 -0.01(-0.63%)
Nov 01, 2007 0.7982 0.8084 0.7982 0.8084 147,286 +0.01(+0.96%)
Oct 31, 2007 0.8110 0.8110 0.8007 0.8007 73,253 +0.00(+0.32%)
Oct 30, 2007 0.8110 0.8136 0.7982 0.7982 77,150 -0.01(-0.64%)
Oct 29, 2007 0.8059 0.8059 0.7956 0.8033 54,940 +0.01(+0.97%)
Oct 26, 2007 0.8059 0.8084 0.7930 0.7956 82,215 +0.00(+0.32%)
Oct 25, 2007 0.7956 0.8084 0.7879 0.7930 142,610 -0.01(-0.96%)
Oct 24, 2007 0.8033 0.8059 0.7956 0.8007 52,991 +0.00(+0.32%)
Oct 23, 2007 0.7930 0.8059 0.7879 0.7982 97,801 +0.00(+0.00%)
Oct 22, 2007 0.7905 0.8059 0.7905 0.7982 82,994 -0.00(-0.32%)
Oct 19, 2007 0.8136 0.8136 0.7982 0.8007 145,338 -0.01(-1.58%)
Oct 18, 2007 0.8136 0.8161 0.8084 0.8136 70,915 +0.00(+0.00%)
Oct 17, 2007 0.8136 0.8136 0.8084 0.8136 174,561 +0.00(+0.00%)
Oct 16, 2007 0.8213 0.8238 0.8136 0.8136 141,831 -0.00(-0.31%)
Oct 15, 2007 0.8213 0.8238 0.8161 0.8161 105,594 -0.01(-0.63%)
Oct 12, 2007 0.8213 0.8213 0.8136 0.8213 607,848 +0.00(+0.31%)
Oct 11, 2007 0.8161 0.8238 0.8141 0.8187 340,940 +0.01(+0.63%)
Oct 10, 2007 0.8136 0.8213 0.8136 0.8136 405,622 -0.01(-0.63%)
Oct 09, 2007 0.8315 0.8315 0.8110 0.8187 189,368 -0.02(-1.85%)
Oct 08, 2007 0.8264 0.8341 0.8238 0.8341 52,991 +0.01(+0.62%)
Oct 05, 2007 0.8238 0.8341 0.8187 0.8290 85,722 +0.01(+1.25%)
Oct 04, 2007 0.8290 0.8315 0.8136 0.8187 377,178 +0.00(+0.07%)
Oct 03, 2007 0.8392 0.8392 0.8136 0.8181 154,300 -0.01(-1.31%)
Oct 02, 2007 0.8264 0.8418 0.8264 0.8290 244,308 -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.