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 )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 0.7014 0.7184 0.7184 0.7184 287,444 +0.02(+2.80%)
Dec 30, 2009 0.6988 0.7089 0.6863 0.6988 320,947 +0.01(+0.72%)
Dec 29, 2009 0.6988 0.6988 0.6488 0.6938 720,578 +0.00(+0.36%)
Dec 28, 2009 0.6838 0.7064 0.6763 0.6913 641,946 +0.01(+1.84%)
Dec 24, 2009 0.6763 0.6788 0.6688 0.6788 92,269 +0.00(+0.37%)
Dec 23, 2009 0.6913 0.6913 0.6638 0.6763 256,044 +0.01(+1.50%)
Dec 22, 2009 0.6688 0.6838 0.6638 0.6663 320,971 -0.01(-0.75%)
Dec 21, 2009 0.6713 0.6738 0.6538 0.6713 645,308 +0.01(+1.52%)
Dec 18, 2009 0.6538 0.6688 0.6488 0.6613 408,953 +0.01(+1.15%)
Dec 17, 2009 0.6563 0.6613 0.6462 0.6538 300,454 -0.01(-0.76%)
Dec 16, 2009 0.6462 0.6613 0.6462 0.6588 359,369 +0.01(+1.94%)
Dec 15, 2009 0.6362 0.6488 0.6362 0.6462 475,596 +0.01(+0.78%)
Dec 14, 2009 0.6412 0.6412 0.6362 0.6412 341,543 +0.01(+1.19%)
Dec 11, 2009 0.6287 0.6412 0.6262 0.6337 354,278 +0.01(+1.20%)
Dec 10, 2009 0.6262 0.6312 0.6237 0.6262 308,499 +0.00(+0.00%)
Dec 09, 2009 0.6262 0.6312 0.6237 0.6262 420,019 +0.00(+0.36%)
Dec 08, 2009 0.6190 0.6240 0.6165 0.6240 409,121 +0.00(+0.80%)
Dec 07, 2009 0.6190 0.6240 0.6091 0.6190 871,259 +0.00(+0.40%)
Dec 04, 2009 0.6091 0.6165 0.6091 0.6165 224,877 +0.01(+1.22%)
Dec 03, 2009 0.6190 0.6190 0.6017 0.6091 192,216 +0.00(+0.00%)
Dec 02, 2009 0.5967 0.6091 0.5967 0.6091 268,052 +0.01(+1.65%)
Dec 01, 2009 0.5967 0.6066 0.5942 0.5992 291,577 +0.00(+0.00%)
Nov 30, 2009 0.6017 0.6017 0.5942 0.5992 133,319 +0.00(+0.83%)
Nov 27, 2009 0.5942 0.6066 0.5868 0.5942 87,749 -0.00(-0.83%)
Nov 25, 2009 0.5992 0.6066 0.5942 0.5992 220,641 -0.00(-0.41%)
Nov 24, 2009 0.5918 0.6017 0.5893 0.6017 304,000 +0.01(+1.99%)
Nov 23, 2009 0.5942 0.5942 0.5868 0.5899 147,737 -0.00(-0.31%)
Nov 20, 2009 0.5893 0.6066 0.5843 0.5918 634,996 +0.01(+1.27%)
Nov 19, 2009 0.5893 0.5893 0.5843 0.5843 167,002 -0.00(-0.84%)
Nov 18, 2009 0.5843 0.5893 0.5819 0.5893 156,614 +0.00(+0.85%)
Nov 17, 2009 0.5868 0.5893 0.5843 0.5843 209,776 +0.00(+0.00%)
Nov 16, 2009 0.5868 0.5918 0.5843 0.5843 286,751 -0.01(-1.26%)
Nov 13, 2009 0.5893 0.5918 0.5794 0.5918 211,246 +0.01(+1.27%)
Nov 12, 2009 0.5868 0.5942 0.5843 0.5843 277,530 -0.00(-0.42%)
Nov 11, 2009 0.5918 0.5942 0.5868 0.5868 218,973 +0.00(+0.00%)
Nov 10, 2009 0.5942 0.5942 0.5843 0.5868 282,179 -0.00(-0.46%)
Nov 09, 2009 0.5969 0.5969 0.5871 0.5895 252,808 +0.00(+0.00%)
Nov 06, 2009 0.5846 0.5994 0.5846 0.5895 275,601 +0.00(+0.42%)
Nov 05, 2009 0.5994 0.5994 0.5871 0.5871 207,530 -0.00(-0.42%)
Nov 04, 2009 0.5895 0.5994 0.5822 0.5895 268,623 +0.00(+0.00%)
Nov 03, 2009 0.5748 0.5969 0.5748 0.5895 207,701 +0.01(+1.27%)
Nov 02, 2009 0.5797 0.5945 0.5750 0.5822 383,368 -0.00(-0.42%)
Oct 30, 2009 0.5994 0.5994 0.5797 0.5846 408,853 -0.01(-1.65%)
Oct 29, 2009 0.5994 0.6067 0.5920 0.5945 415,863 -0.00(-0.82%)
Oct 28, 2009 0.5994 0.6067 0.5969 0.5994 329,680 -0.00(-0.41%)
Oct 27, 2009 0.6043 0.6043 0.5994 0.6018 129,237 +0.00(+0.00%)
Oct 26, 2009 0.6067 0.6067 0.6018 0.6018 216,039 +0.00(+0.00%)
Oct 23, 2009 0.6043 0.6044 0.5994 0.6018 138,299 +0.00(+0.00%)
Oct 22, 2009 0.6018 0.6067 0.5969 0.6018 132,767 +0.00(+0.00%)
Oct 21, 2009 0.5969 0.6043 0.5969 0.6018 111,068 +0.00(+0.41%)
Oct 20, 2009 0.5994 0.6016 0.5994 0.5994 121,812 +0.00(+0.83%)
Oct 19, 2009 0.5994 0.5994 0.5945 0.5945 170,268 -0.00(-0.41%)
Oct 16, 2009 0.6043 0.6043 0.5920 0.5969 293,978 -0.00(-0.41%)
Oct 15, 2009 0.6018 0.6067 0.5994 0.5994 185,197 -0.01(-1.21%)
Oct 14, 2009 0.5994 0.6067 0.5994 0.6067 254,798 +0.01(+1.23%)
Oct 13, 2009 0.5945 0.6116 0.5945 0.5994 250,849 +0.00(+0.37%)
Oct 12, 2009 0.5972 0.5996 0.5898 0.5972 336,638 +0.00(+0.00%)
Oct 09, 2009 0.5923 0.6020 0.5923 0.5972 304,788 +0.00(+0.82%)
Oct 08, 2009 0.6069 0.6069 0.5923 0.5923 212,356 -0.00(-0.82%)
Oct 07, 2009 0.5996 0.6069 0.5923 0.5972 552,803 +0.00(+0.00%)
Oct 06, 2009 0.5898 0.5972 0.5898 0.5972 176,473 +0.01(+1.24%)
Oct 05, 2009 0.5874 0.5898 0.5825 0.5898 266,751 +0.00(+0.41%)
Oct 02, 2009 0.5923 0.5971 0.5874 0.5874 160,542 -0.00(-0.82%)
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.