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, 2008 0.4131 0.4362 0.3798 0.4106 411,820 -0.01(-1.23%)
Dec 30, 2008 0.3747 0.5363 0.3721 0.4157 294,582 +0.03(+8.72%)
Dec 29, 2008 0.3798 0.4183 0.3798 0.3824 111,774 -0.00(-0.67%)
Dec 26, 2008 0.4080 0.4080 0.3798 0.3849 210,806 -0.01(-3.28%)
Dec 24, 2008 0.3695 0.3980 0.3695 0.3980 94,343 +0.02(+4.09%)
Dec 23, 2008 0.3644 0.4106 0.3644 0.3824 186,439 +0.01(+1.94%)
Dec 22, 2008 0.3567 0.3751 0.3541 0.3751 137,209 +0.02(+4.41%)
Dec 19, 2008 0.3439 0.3772 0.3362 0.3593 162,029 +0.02(+4.48%)
Dec 18, 2008 0.3362 0.3721 0.3233 0.3439 434,792 +0.03(+8.94%)
Dec 17, 2008 0.3105 0.3285 0.3092 0.3156 154,816 +0.01(+1.65%)
Dec 16, 2008 0.2925 0.3413 0.2925 0.3105 226,628 +0.02(+6.14%)
Dec 15, 2008 0.2951 0.3079 0.2823 0.2925 222,068 +0.00(+0.88%)
Dec 12, 2008 0.3028 0.3079 0.2900 0.2900 203,145 -0.02(-5.83%)
Dec 11, 2008 0.3156 0.3695 0.3028 0.3079 168,057 -0.01(-3.23%)
Dec 10, 2008 0.3208 0.3387 0.3079 0.3182 161,690 -0.01(-3.88%)
Dec 09, 2008 0.3208 0.3336 0.3208 0.3310 242,726 +0.01(+1.57%)
Dec 08, 2008 0.3516 0.3567 0.3259 0.3259 191,898 -0.01(-2.31%)
Dec 05, 2008 0.3593 0.3644 0.3285 0.3336 121,053 -0.03(-7.14%)
Dec 04, 2008 0.4029 0.4080 0.3593 0.3593 261,142 -0.04(-9.15%)
Dec 03, 2008 0.3817 0.3954 0.3695 0.3954 183,130 +0.03(+7.01%)
Dec 02, 2008 0.3567 0.3695 0.3516 0.3695 237,383 +0.01(+3.60%)
Dec 01, 2008 0.3413 0.3593 0.3285 0.3567 346,064 +0.01(+2.96%)
Nov 28, 2008 0.3413 0.3464 0.3336 0.3464 103,528 +0.01(+3.85%)
Nov 26, 2008 0.3285 0.3464 0.3284 0.3336 168,474 +0.01(+2.36%)
Nov 25, 2008 0.3208 0.3285 0.3079 0.3259 37,215 +0.01(+2.42%)
Nov 24, 2008 0.3105 0.3182 0.2874 0.3182 254,958 +0.04(+15.89%)
Nov 21, 2008 0.3079 0.3131 0.2669 0.2746 426,040 -0.03(-10.83%)
Nov 20, 2008 0.3259 0.3310 0.2848 0.3079 480,585 -0.04(-11.76%)
Nov 19, 2008 0.3644 0.3670 0.3464 0.3490 244,456 -0.01(-3.55%)
Nov 18, 2008 0.3901 0.4003 0.3464 0.3618 255,219 -0.03(-7.24%)
Nov 17, 2008 0.3978 0.4055 0.3901 0.3901 111,841 -0.01(-1.94%)
Nov 14, 2008 0.4183 0.4234 0.3978 0.3978 185,652 -0.02(-4.32%)
Nov 13, 2008 0.4337 0.4337 0.4055 0.4157 148,471 -0.02(-4.71%)
Nov 12, 2008 0.4362 0.4491 0.4131 0.4362 185,200 -0.01(-2.86%)
Nov 11, 2008 0.4722 0.4722 0.4439 0.4491 78,015 -0.02(-3.85%)
Nov 10, 2008 0.4722 0.4824 0.4670 0.4670 116,677 -0.01(-1.09%)
Nov 07, 2008 0.4491 0.4722 0.4439 0.4722 108,583 +0.01(+2.79%)
Nov 06, 2008 0.4619 0.4670 0.4542 0.4593 109,639 +0.01(+1.13%)
Nov 05, 2008 0.4747 0.4850 0.4542 0.4542 174,175 -0.03(-5.85%)
Nov 04, 2008 0.4747 0.4850 0.4619 0.4824 117,585 +0.02(+4.44%)
Nov 03, 2008 0.4645 0.4670 0.4491 0.4619 159,554 -0.01(-2.70%)
Oct 31, 2008 0.4465 0.4747 0.4337 0.4747 578,389 +0.03(+7.56%)
Oct 30, 2008 0.4491 0.4491 0.4183 0.4414 230,528 +0.01(+1.18%)
Oct 29, 2008 0.4362 0.4362 0.4157 0.4362 195,784 +0.01(+1.26%)
Oct 28, 2008 0.4388 0.4388 0.3978 0.4308 312,262 +0.03(+6.25%)
Oct 27, 2008 0.3978 0.4106 0.3849 0.4055 167,196 +0.00(+0.64%)
Oct 24, 2008 0.3875 0.4080 0.3772 0.4029 87,882 +0.00(+0.64%)
Oct 23, 2008 0.4131 0.4234 0.3926 0.4003 122,070 -0.02(-4.88%)
Oct 22, 2008 0.4337 0.4337 0.4131 0.4208 68,643 -0.01(-2.96%)
Oct 21, 2008 0.4362 0.4490 0.4234 0.4337 81,238 -0.01(-1.17%)
Oct 20, 2008 0.4183 0.4465 0.4183 0.4388 160,704 +0.03(+6.21%)
Oct 17, 2008 0.3978 0.4131 0.3952 0.4131 173,743 +0.00(+0.00%)
Oct 16, 2008 0.4131 0.4131 0.3875 0.4131 133,129 +0.01(+1.26%)
Oct 15, 2008 0.4311 0.4388 0.4080 0.4080 140,362 -0.03(-5.92%)
Oct 14, 2008 0.4208 0.4439 0.4131 0.4337 180,297 +0.03(+7.64%)
Oct 13, 2008 0.3824 0.4516 0.3464 0.4029 284,621 +0.08(+25.80%)
Oct 10, 2008 0.3413 0.3413 0.2823 0.3203 710,529 -0.06(-16.24%)
Oct 09, 2008 0.4055 0.4106 0.3618 0.3824 343,211 -0.01(-3.25%)
Oct 08, 2008 0.4362 0.4362 0.3798 0.3952 356,550 -0.04(-9.41%)
Oct 07, 2008 0.4645 0.4645 0.4260 0.4362 194,322 -0.03(-5.56%)
Oct 06, 2008 0.4773 0.5338 0.4516 0.4619 309,456 -0.07(-12.62%)
Oct 03, 2008 0.5261 0.5389 0.5261 0.5286 17,769 -0.01(-2.55%)
Oct 02, 2008 0.5440 0.5440 0.5209 0.5425 55,920 -0.00(-0.28%)
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.