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 )

1.700 +0.010 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 30, 2011 0.9347 0.9410 0.9283 0.9347 109,993 +0.01(+0.68%)
Dec 29, 2011 0.9188 0.9315 0.9188 0.9283 127,503 +0.01(+1.39%)
Dec 28, 2011 0.9188 0.9251 0.9156 0.9156 140,834 -0.01(-1.03%)
Dec 27, 2011 0.9220 0.9283 0.9188 0.9251 224,194 +0.01(+0.69%)
Dec 23, 2011 0.9220 0.9315 0.9188 0.9188 108,410 +0.01(+0.70%)
Dec 21, 2011 0.9188 0.9220 0.9124 0.9124 199,087 -0.00(-0.35%)
Dec 20, 2011 0.9188 0.9201 0.9124 0.9156 131,139 +0.01(+0.70%)
Dec 19, 2011 0.9220 0.9283 0.9093 0.9093 199,386 -0.01(-0.69%)
Dec 16, 2011 0.9156 0.9220 0.9124 0.9156 65,582 +0.01(+0.70%)
Dec 15, 2011 0.9220 0.9223 0.9093 0.9093 59,798 -0.01(-0.69%)
Dec 14, 2011 0.9347 0.9347 0.9124 0.9156 133,885 -0.02(-2.04%)
Dec 13, 2011 0.9283 0.9373 0.9251 0.9347 69,501 +0.00(+0.34%)
Dec 12, 2011 0.9410 0.9442 0.9188 0.9315 284,587 -0.00(-0.03%)
Dec 09, 2011 0.9193 0.9318 0.9162 0.9318 261,204 +0.01(+1.02%)
Dec 08, 2011 0.9193 0.9224 0.9162 0.9224 166,638 +0.00(+0.34%)
Dec 07, 2011 0.9037 0.9224 0.9037 0.9193 160,671 +0.01(+1.38%)
Dec 06, 2011 0.9068 0.9068 0.9005 0.9068 190,682 +0.00(+0.00%)
Dec 05, 2011 0.9068 0.9068 0.8974 0.9068 248,850 +0.01(+0.69%)
Dec 02, 2011 0.9005 0.9066 0.8880 0.9005 144,338 +0.00(+0.35%)
Dec 01, 2011 0.8911 0.9099 0.8911 0.8974 140,791 +0.01(+0.70%)
Nov 30, 2011 0.8943 0.8974 0.8878 0.8911 81,207 +0.01(+1.06%)
Nov 29, 2011 0.8786 0.8911 0.8768 0.8818 86,397 +0.01(+1.08%)
Nov 28, 2011 0.8786 0.8849 0.8693 0.8724 51,480 +0.00(+0.36%)
Nov 25, 2011 0.8786 0.8849 0.8693 0.8693 74,702 -0.00(-0.36%)
Nov 23, 2011 0.8786 0.8880 0.8661 0.8724 102,554 -0.00(-0.36%)
Nov 22, 2011 0.8724 0.8849 0.8724 0.8755 95,573 +0.00(+0.00%)
Nov 21, 2011 0.8849 0.8849 0.8693 0.8755 85,428 -0.01(-1.06%)
Nov 18, 2011 0.8943 0.8943 0.8755 0.8849 174,631 -0.00(-0.35%)
Nov 17, 2011 0.8880 0.8943 0.8787 0.8880 87,194 +0.01(+0.71%)
Nov 16, 2011 0.8911 0.8943 0.8818 0.8818 116,054 -0.01(-1.05%)
Nov 15, 2011 0.9005 0.9036 0.8818 0.8911 158,957 -0.01(-0.70%)
Nov 14, 2011 0.9005 0.9037 0.8943 0.8974 48,752 -0.01(-0.97%)
Nov 11, 2011 0.8999 0.9062 0.8937 0.9062 91,687 +0.02(+1.74%)
Nov 10, 2011 0.8906 0.8968 0.8906 0.8906 68,785 -0.00(-0.35%)
Nov 09, 2011 0.8937 0.8999 0.8844 0.8937 141,077 +0.00(+0.00%)
Nov 08, 2011 0.9030 0.9030 0.8906 0.8937 163,702 -0.01(-1.03%)
Nov 07, 2011 0.8999 0.9030 0.8968 0.9030 29,962 +0.00(+0.00%)
Nov 04, 2011 0.8999 0.9030 0.8937 0.9030 82,713 +0.01(+1.04%)
Nov 03, 2011 0.9030 0.9030 0.8906 0.8937 131,394 +0.00(+0.35%)
Nov 02, 2011 0.8999 0.8999 0.8875 0.8906 65,186 -0.01(-0.69%)
Nov 01, 2011 0.8875 0.8999 0.8847 0.8968 147,106 -0.00(-0.34%)
Oct 31, 2011 0.8968 0.8999 0.8937 0.8999 110,603 +0.01(+0.69%)
Oct 28, 2011 0.8937 0.8968 0.8844 0.8937 79,870 +0.00(+0.00%)
Oct 27, 2011 0.8906 0.8999 0.8875 0.8937 156,844 +0.01(+0.70%)
Oct 26, 2011 0.8782 0.8875 0.8751 0.8875 120,064 +0.01(+1.06%)
Oct 25, 2011 0.8720 0.8782 0.8689 0.8782 112,894 +0.01(+0.71%)
Oct 24, 2011 0.8658 0.8751 0.8658 0.8720 301,566 +0.00(+0.36%)
Oct 21, 2011 0.8720 0.8720 0.8534 0.8689 232,519 +0.01(+0.72%)
Oct 20, 2011 0.8503 0.8658 0.8472 0.8627 106,929 +0.02(+1.83%)
Oct 19, 2011 0.8658 0.8658 0.8472 0.8472 77,615 -0.02(-2.15%)
Oct 18, 2011 0.8472 0.8658 0.8472 0.8658 81,330 +0.02(+1.82%)
Oct 17, 2011 0.8472 0.8565 0.8441 0.8503 109,426 +0.00(+0.37%)
Oct 14, 2011 0.8565 0.8565 0.8441 0.8472 108,308 +0.00(+0.00%)
Oct 13, 2011 0.8503 0.8503 0.8317 0.8472 79,413 -0.01(-0.73%)
Oct 12, 2011 0.8503 0.8596 0.8348 0.8534 115,900 +0.02(+1.85%)
Oct 11, 2011 0.8100 0.8410 0.8100 0.8379 103,922 +0.02(+2.31%)
Oct 10, 2011 0.8097 0.8282 0.7882 0.8189 79,467 +0.01(+1.53%)
Oct 07, 2011 0.8097 0.8128 0.7953 0.8066 141,267 +0.01(+0.77%)
Oct 06, 2011 0.7943 0.8128 0.7912 0.8005 151,444 +0.01(+1.56%)
Oct 05, 2011 0.7912 0.7943 0.7697 0.7882 189,306 +0.00(+0.39%)
Oct 04, 2011 0.8159 0.8159 0.7666 0.7851 419,308 -0.02(-2.67%)
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.