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 (-0.58%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 26, 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 0.9267 0.9330 0.9204 0.9267 110,945 +0.01(+0.68%)
Dec 29, 2011 0.9109 0.9235 0.9109 0.9204 128,607 +0.01(+1.39%)
Dec 28, 2011 0.9109 0.9172 0.9078 0.9078 142,053 -0.01(-1.03%)
Dec 27, 2011 0.9141 0.9204 0.9109 0.9172 226,135 +0.01(+0.69%)
Dec 23, 2011 0.9141 0.9235 0.9109 0.9109 109,349 +0.01(+0.70%)
Dec 21, 2011 0.9109 0.9141 0.9046 0.9046 200,811 -0.00(-0.35%)
Dec 20, 2011 0.9109 0.9122 0.9046 0.9078 132,275 +0.01(+0.70%)
Dec 19, 2011 0.9141 0.9204 0.9014 0.9014 201,112 -0.01(-0.69%)
Dec 16, 2011 0.9078 0.9141 0.9046 0.9078 66,150 +0.01(+0.70%)
Dec 15, 2011 0.9141 0.9144 0.9014 0.9014 60,315 -0.01(-0.69%)
Dec 14, 2011 0.9267 0.9267 0.9046 0.9078 135,044 -0.02(-2.04%)
Dec 13, 2011 0.9204 0.9292 0.9172 0.9267 70,103 +0.00(+0.34%)
Dec 12, 2011 0.9330 0.9361 0.9109 0.9235 287,050 -0.00(-0.03%)
Dec 09, 2011 0.9114 0.9238 0.9083 0.9238 263,465 +0.01(+1.02%)
Dec 08, 2011 0.9114 0.9145 0.9083 0.9145 168,081 +0.00(+0.34%)
Dec 07, 2011 0.8959 0.9145 0.8959 0.9114 162,062 +0.01(+1.38%)
Dec 06, 2011 0.8990 0.8990 0.8928 0.8990 192,333 +0.00(+0.00%)
Dec 05, 2011 0.8990 0.8990 0.8897 0.8990 251,004 +0.01(+0.69%)
Dec 02, 2011 0.8928 0.8988 0.8804 0.8928 145,587 +0.00(+0.35%)
Dec 01, 2011 0.8835 0.9021 0.8835 0.8897 142,010 +0.01(+0.70%)
Nov 30, 2011 0.8866 0.8897 0.8802 0.8835 81,910 +0.01(+1.06%)
Nov 29, 2011 0.8711 0.8835 0.8692 0.8742 87,145 +0.01(+1.08%)
Nov 28, 2011 0.8711 0.8773 0.8618 0.8649 51,926 +0.00(+0.36%)
Nov 25, 2011 0.8711 0.8773 0.8618 0.8618 75,348 -0.00(-0.36%)
Nov 23, 2011 0.8711 0.8804 0.8587 0.8649 103,442 -0.00(-0.36%)
Nov 22, 2011 0.8649 0.8773 0.8649 0.8680 96,400 +0.00(+0.00%)
Nov 21, 2011 0.8773 0.8773 0.8618 0.8680 86,168 -0.01(-1.06%)
Nov 18, 2011 0.8866 0.8866 0.8680 0.8773 176,142 -0.00(-0.35%)
Nov 17, 2011 0.8804 0.8866 0.8711 0.8804 87,948 +0.01(+0.71%)
Nov 16, 2011 0.8835 0.8866 0.8742 0.8742 117,058 -0.01(-1.05%)
Nov 15, 2011 0.8928 0.8959 0.8742 0.8835 160,333 -0.01(-0.70%)
Nov 14, 2011 0.8928 0.8959 0.8866 0.8897 49,174 -0.01(-0.97%)
Nov 11, 2011 0.8922 0.8984 0.8861 0.8984 92,481 +0.02(+1.74%)
Nov 10, 2011 0.8830 0.8891 0.8830 0.8830 69,381 -0.00(-0.35%)
Nov 09, 2011 0.8861 0.8922 0.8768 0.8861 142,298 +0.00(+0.00%)
Nov 08, 2011 0.8953 0.8953 0.8830 0.8861 165,119 -0.01(-1.03%)
Nov 07, 2011 0.8922 0.8953 0.8891 0.8953 30,221 +0.00(+0.00%)
Nov 04, 2011 0.8922 0.8953 0.8861 0.8953 83,429 +0.01(+1.04%)
Nov 03, 2011 0.8953 0.8953 0.8830 0.8861 132,531 +0.00(+0.35%)
Nov 02, 2011 0.8922 0.8922 0.8799 0.8830 65,750 -0.01(-0.69%)
Nov 01, 2011 0.8799 0.8922 0.8771 0.8891 148,380 -0.00(-0.34%)
Oct 31, 2011 0.8891 0.8922 0.8861 0.8922 111,560 +0.01(+0.69%)
Oct 28, 2011 0.8861 0.8891 0.8768 0.8861 80,562 +0.00(+0.00%)
Oct 27, 2011 0.8830 0.8922 0.8799 0.8861 158,202 +0.01(+0.70%)
Oct 26, 2011 0.8707 0.8799 0.8676 0.8799 121,103 +0.01(+1.06%)
Oct 25, 2011 0.8645 0.8707 0.8615 0.8707 113,871 +0.01(+0.71%)
Oct 24, 2011 0.8584 0.8676 0.8584 0.8645 304,177 +0.00(+0.36%)
Oct 21, 2011 0.8645 0.8645 0.8461 0.8615 234,532 +0.01(+0.72%)
Oct 20, 2011 0.8430 0.8584 0.8399 0.8553 107,855 +0.02(+1.83%)
Oct 19, 2011 0.8584 0.8584 0.8399 0.8399 78,287 -0.02(-2.15%)
Oct 18, 2011 0.8399 0.8584 0.8399 0.8584 82,034 +0.02(+1.82%)
Oct 17, 2011 0.8399 0.8491 0.8368 0.8430 110,374 +0.00(+0.37%)
Oct 14, 2011 0.8491 0.8491 0.8368 0.8399 109,246 +0.00(+0.00%)
Oct 13, 2011 0.8430 0.8430 0.8245 0.8399 80,100 -0.01(-0.73%)
Oct 12, 2011 0.8430 0.8522 0.8276 0.8461 116,904 +0.02(+1.85%)
Oct 11, 2011 0.8030 0.8338 0.8030 0.8307 104,822 +0.02(+2.31%)
Oct 10, 2011 0.8028 0.8211 0.7814 0.8119 80,154 +0.01(+1.53%)
Oct 07, 2011 0.8028 0.8058 0.7885 0.7997 142,490 +0.01(+0.77%)
Oct 06, 2011 0.7875 0.8058 0.7845 0.7936 152,755 +0.01(+1.56%)
Oct 05, 2011 0.7845 0.7875 0.7631 0.7814 190,945 +0.00(+0.39%)
Oct 04, 2011 0.8089 0.8089 0.7600 0.7783 422,938 -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.