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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2015 0.9971 1.024 1.024 1.024 481,666 +0.03(+2.65%)
Dec 30, 2015 0.9926 1.001 0.9882 0.9971 80,967 +0.00(+0.37%)
Dec 29, 2015 1.001 1.001 0.9926 0.9934 181,890 -0.01(-1.25%)
Dec 28, 2015 1.015 1.015 0.9971 1.006 159,271 -0.01(-1.30%)
Dec 24, 2015 1.006 1.019 1.019 1.019 48,053 +0.00(+0.00%)
Dec 23, 2015 1.001 1.032 0.9926 1.019 87,003 +0.02(+1.76%)
Dec 22, 2015 0.9838 1.001 0.9838 1.001 80,428 +0.00(+0.44%)
Dec 21, 2015 0.9926 0.9971 0.9706 0.9971 218,286 +0.00(+0.44%)
Dec 18, 2015 0.9882 1.006 0.9794 0.9926 101,630 -0.01(-0.88%)
Dec 17, 2015 0.9662 1.010 0.9662 1.001 214,032 +0.03(+3.18%)
Dec 16, 2015 0.9485 0.9794 0.9485 0.9706 197,431 +0.02(+2.09%)
Dec 15, 2015 0.9309 0.9529 0.9309 0.9507 155,105 +0.03(+2.71%)
Dec 14, 2015 0.9519 0.9606 0.9213 0.9257 402,075 -0.03(-2.75%)
Dec 11, 2015 0.9694 0.9715 0.9475 0.9518 120,915 -0.02(-2.24%)
Dec 10, 2015 0.9737 0.9759 0.9694 0.9737 160,503 -0.00(-0.00%)
Dec 09, 2015 0.9824 0.9866 0.9694 0.9737 142,711 -0.00(-0.45%)
Dec 08, 2015 0.9955 0.9955 0.9781 0.9781 179,869 -0.03(-2.61%)
Dec 07, 2015 1.017 1.017 1.000 1.004 25,959 -0.01(-1.29%)
Dec 04, 2015 1.009 1.017 1.009 1.017 17,286 +0.00(+0.43%)
Dec 03, 2015 1.013 1.017 1.004 1.013 89,777 -0.00(-0.43%)
Dec 02, 2015 1.017 1.035 1.017 1.017 101,746 -0.00(-0.43%)
Dec 01, 2015 1.009 1.026 1.009 1.022 97,143 +0.01(+1.16%)
Nov 30, 2015 1.017 1.017 1.004 1.010 56,812 -0.01(-0.72%)
Nov 27, 2015 1.017 1.017 0.9999 1.017 85,577 +0.00(+0.00%)
Nov 25, 2015 1.013 1.017 1.017 1.017 101,913 +0.00(+0.00%)
Nov 24, 2015 1.013 1.017 1.009 1.017 65,630 -0.00(-0.43%)
Nov 23, 2015 1.017 1.026 1.013 1.022 132,563 +0.00(+0.00%)
Nov 20, 2015 1.013 1.022 1.013 1.022 68,401 +0.00(+0.00%)
Nov 19, 2015 1.022 1.022 1.009 1.022 79,630 +0.00(+0.00%)
Nov 18, 2015 1.009 1.022 1.009 1.022 63,896 +0.00(+0.43%)
Nov 17, 2015 1.017 1.026 1.013 1.017 99,124 +0.01(+0.52%)
Nov 16, 2015 1.029 1.029 1.012 1.012 80,699 -0.02(-2.09%)
Nov 13, 2015 1.016 1.034 1.016 1.034 81,852 +0.00(+0.00%)
Nov 12, 2015 1.025 1.038 1.025 1.034 58,002 -0.00(-0.42%)
Nov 11, 2015 1.025 1.038 1.021 1.038 140,761 +0.00(+0.24%)
Nov 10, 2015 1.038 1.042 1.029 1.036 23,413 -0.01(-0.66%)
Nov 09, 2015 1.047 1.047 1.034 1.042 52,601 -0.01(-0.82%)
Nov 06, 2015 1.051 1.055 1.042 1.051 81,808 -0.00(-0.41%)
Nov 05, 2015 1.060 1.060 1.055 1.055 9,934 -0.01(-0.95%)
Nov 04, 2015 1.064 1.073 1.064 1.066 9,543 -0.00(-0.26%)
Nov 03, 2015 1.060 1.073 1.055 1.068 89,220 +0.00(+0.41%)
Nov 02, 2015 1.060 1.073 1.051 1.064 221,428 -0.01(-0.81%)
Oct 30, 2015 1.051 1.073 1.042 1.073 78,932 +0.03(+2.48%)
Oct 29, 2015 1.042 1.050 1.042 1.047 36,161 +0.00(+0.42%)
Oct 28, 2015 1.042 1.055 1.042 1.042 43,046 +0.00(+0.00%)
Oct 27, 2015 1.047 1.051 1.042 1.042 57,456 +0.00(+0.00%)
Oct 26, 2015 1.047 1.060 1.042 1.042 94,325 +0.00(+0.00%)
Oct 23, 2015 1.047 1.060 1.042 1.042 87,269 -0.00(-0.41%)
Oct 22, 2015 1.038 1.051 1.038 1.047 78,541 +0.00(+0.42%)
Oct 21, 2015 1.038 1.047 1.038 1.042 69,509 +0.00(+0.00%)
Oct 20, 2015 1.029 1.055 1.029 1.042 113,801 +0.01(+0.84%)
Oct 19, 2015 1.034 1.042 1.028 1.034 66,334 +0.00(+0.42%)
Oct 16, 2015 1.021 1.042 1.021 1.029 65,671 +0.00(+0.00%)
Oct 15, 2015 1.016 1.034 1.016 1.029 83,334 +0.00(+0.42%)
Oct 14, 2015 1.016 1.034 1.008 1.025 107,760 +0.00(+0.00%)
Oct 13, 2015 1.016 1.034 1.008 1.025 341,000 -0.00(-0.33%)
Oct 12, 2015 1.024 1.033 1.024 1.028 98,757 +0.00(+0.42%)
Oct 09, 2015 1.011 1.033 1.011 1.024 156,076 +0.01(+1.28%)
Oct 08, 2015 0.9896 1.015 0.9896 1.011 142,314 +0.01(+1.30%)
Oct 07, 2015 0.9896 1.003 0.9852 0.9982 78,604 +0.01(+0.87%)
Oct 06, 2015 0.9809 0.9896 0.9766 0.9896 74,607 +0.01(+1.33%)
Oct 05, 2015 0.9809 0.9852 0.9636 0.9766 119,337 -0.00(-0.44%)
Oct 02, 2015 0.9852 0.9852 0.9723 0.9809 47,638 -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.