Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.9969 1.023 1.023 1.023 481,720 +0.03(+2.66%)
Dec 30, 2015 0.9925 1.001 0.9881 0.9969 80,976 +0.00(+0.37%)
Dec 29, 2015 1.001 1.001 0.9925 0.9932 181,911 -0.01(-1.25%)
Dec 28, 2015 1.015 1.015 0.9969 1.006 159,289 -0.01(-1.30%)
Dec 24, 2015 1.006 1.019 1.019 1.019 48,058 +0.00(+0.00%)
Dec 23, 2015 1.001 1.032 0.9925 1.019 87,013 +0.02(+1.76%)
Dec 22, 2015 0.9837 1.001 0.9837 1.001 80,437 +0.00(+0.44%)
Dec 21, 2015 0.9925 0.9969 0.9705 0.9969 218,311 +0.00(+0.44%)
Dec 18, 2015 0.9881 1.006 0.9793 0.9925 101,641 -0.01(-0.88%)
Dec 17, 2015 0.9661 1.010 0.9661 1.001 214,056 +0.03(+3.18%)
Dec 16, 2015 0.9484 0.9793 0.9484 0.9705 197,453 +0.02(+2.09%)
Dec 15, 2015 0.9308 0.9528 0.9308 0.9506 155,122 +0.03(+2.71%)
Dec 14, 2015 0.9518 0.9605 0.9212 0.9256 402,120 -0.03(-2.75%)
Dec 11, 2015 0.9692 0.9714 0.9474 0.9517 120,928 -0.02(-2.24%)
Dec 10, 2015 0.9736 0.9758 0.9692 0.9736 160,521 -0.00(-0.00%)
Dec 09, 2015 0.9823 0.9865 0.9692 0.9736 142,727 -0.00(-0.45%)
Dec 08, 2015 0.9954 0.9954 0.9780 0.9780 179,889 -0.03(-2.61%)
Dec 07, 2015 1.017 1.017 0.9999 1.004 25,962 -0.01(-1.29%)
Dec 04, 2015 1.009 1.017 1.009 1.017 17,288 +0.00(+0.43%)
Dec 03, 2015 1.013 1.017 1.004 1.013 89,787 -0.00(-0.43%)
Dec 02, 2015 1.017 1.035 1.017 1.017 101,757 -0.00(-0.43%)
Dec 01, 2015 1.009 1.026 1.009 1.022 97,154 +0.01(+1.16%)
Nov 30, 2015 1.017 1.017 1.004 1.010 56,819 -0.01(-0.72%)
Nov 27, 2015 1.017 1.017 0.9998 1.017 85,587 +0.00(+0.00%)
Nov 25, 2015 1.013 1.017 1.017 1.017 101,925 +0.00(+0.00%)
Nov 24, 2015 1.013 1.017 1.009 1.017 65,637 -0.00(-0.43%)
Nov 23, 2015 1.017 1.026 1.013 1.022 132,578 +0.00(+0.00%)
Nov 20, 2015 1.013 1.022 1.013 1.022 68,408 +0.00(+0.00%)
Nov 19, 2015 1.022 1.022 1.009 1.022 79,638 +0.00(+0.00%)
Nov 18, 2015 1.009 1.022 1.008 1.022 63,903 +0.00(+0.42%)
Nov 17, 2015 1.017 1.026 1.013 1.017 99,135 +0.01(+0.52%)
Nov 16, 2015 1.029 1.029 1.012 1.012 80,707 -0.02(-2.09%)
Nov 13, 2015 1.016 1.034 1.016 1.034 81,861 +0.00(+0.00%)
Nov 12, 2015 1.025 1.038 1.025 1.034 58,008 -0.00(-0.42%)
Nov 11, 2015 1.025 1.038 1.021 1.038 140,777 +0.00(+0.24%)
Nov 10, 2015 1.038 1.042 1.029 1.035 23,415 -0.01(-0.66%)
Nov 09, 2015 1.047 1.047 1.034 1.042 52,607 -0.01(-0.82%)
Nov 06, 2015 1.051 1.055 1.042 1.051 81,817 -0.00(-0.41%)
Nov 05, 2015 1.060 1.060 1.055 1.055 9,935 -0.01(-0.95%)
Nov 04, 2015 1.064 1.073 1.064 1.065 9,544 -0.00(-0.26%)
Nov 03, 2015 1.060 1.073 1.055 1.068 89,230 +0.00(+0.41%)
Nov 02, 2015 1.060 1.073 1.051 1.064 221,452 -0.01(-0.81%)
Oct 30, 2015 1.051 1.073 1.042 1.073 78,941 +0.03(+2.48%)
Oct 29, 2015 1.042 1.050 1.042 1.047 36,165 +0.00(+0.41%)
Oct 28, 2015 1.042 1.055 1.042 1.042 43,051 +0.00(+0.00%)
Oct 27, 2015 1.047 1.051 1.042 1.042 57,463 +0.00(+0.00%)
Oct 26, 2015 1.047 1.060 1.042 1.042 94,336 +0.00(+0.00%)
Oct 23, 2015 1.047 1.060 1.042 1.042 87,279 -0.00(-0.41%)
Oct 22, 2015 1.038 1.051 1.038 1.047 78,550 +0.00(+0.41%)
Oct 21, 2015 1.038 1.047 1.038 1.042 69,516 +0.00(+0.00%)
Oct 20, 2015 1.029 1.055 1.029 1.042 113,814 +0.01(+0.84%)
Oct 19, 2015 1.034 1.042 1.028 1.034 66,342 +0.00(+0.42%)
Oct 16, 2015 1.021 1.042 1.021 1.029 65,678 +0.00(+0.00%)
Oct 15, 2015 1.016 1.034 1.016 1.029 83,343 +0.00(+0.42%)
Oct 14, 2015 1.016 1.034 1.008 1.025 107,772 +0.00(+0.00%)
Oct 13, 2015 1.016 1.034 1.008 1.025 341,038 -0.00(-0.33%)
Oct 12, 2015 1.024 1.033 1.024 1.028 98,768 +0.00(+0.42%)
Oct 09, 2015 1.011 1.033 1.011 1.024 156,094 +0.01(+1.28%)
Oct 08, 2015 0.9895 1.015 0.9895 1.011 142,330 +0.01(+1.30%)
Oct 07, 2015 0.9895 1.002 0.9851 0.9981 78,612 +0.01(+0.87%)
Oct 06, 2015 0.9808 0.9895 0.9765 0.9895 74,615 +0.01(+1.33%)
Oct 05, 2015 0.9808 0.9851 0.9635 0.9765 119,350 -0.00(-0.44%)
Oct 02, 2015 0.9851 0.9851 0.9722 0.9808 47,644 -0.01(-0.87%)
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.