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 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2016 1.266 1.266 1.266 0 +0.00(+0.39%)
Dec 29, 2016 1.256 1.261 1.251 1.261 106,847 +0.01(+0.92%)
Dec 28, 2016 1.251 1.261 1.236 1.249 233,227 -0.00(-0.13%)
Dec 27, 2016 1.251 1.271 1.251 1.251 107,617 +0.00(+0.39%)
Dec 23, 2016 1.246 1.246 1.246 0 +0.00(+0.40%)
Dec 22, 2016 1.246 1.246 1.236 1.241 71,849 +0.00(+0.00%)
Dec 21, 2016 1.246 1.246 1.234 1.241 383,669 +0.00(+0.00%)
Dec 20, 2016 1.241 1.246 1.236 1.241 353,416 +0.01(+0.87%)
Dec 19, 2016 1.226 1.245 1.226 1.230 183,653 +0.00(+0.00%)
Dec 16, 2016 1.240 1.240 1.216 1.230 79,112 +0.00(+0.00%)
Dec 15, 2016 1.235 1.240 1.230 1.230 152,827 +0.00(+0.00%)
Dec 14, 2016 1.240 1.240 1.226 1.230 428,671 -0.01(-0.78%)
Dec 13, 2016 1.240 1.245 1.235 1.240 190,663 -0.00(-0.39%)
Dec 12, 2016 1.245 1.245 1.234 1.245 198,554 +0.01(+0.79%)
Dec 09, 2016 1.235 1.245 1.235 1.235 84,584 +0.00(+0.39%)
Dec 08, 2016 1.235 1.289 1.226 1.230 283,159 -0.00(-0.39%)
Dec 07, 2016 1.226 1.235 1.221 1.235 256,419 +0.01(+1.20%)
Dec 06, 2016 1.206 1.221 1.206 1.221 403,952 +0.01(+1.21%)
Dec 05, 2016 1.211 1.211 1.201 1.206 124,452 -0.00(-0.40%)
Dec 02, 2016 1.201 1.211 1.201 1.211 33,527 +0.00(+0.40%)
Dec 01, 2016 1.211 1.211 1.192 1.206 218,055 +0.00(+0.00%)
Nov 30, 2016 1.216 1.216 1.206 1.206 145,405 +0.00(+0.00%)
Nov 29, 2016 1.221 1.223 1.206 1.206 246,037 -0.01(-1.20%)
Nov 28, 2016 1.221 1.226 1.216 1.221 309,918 +0.00(+0.00%)
Nov 25, 2016 1.206 1.221 1.206 1.221 148,141 +0.01(+0.80%)
Nov 23, 2016 1.211 1.211 1.211 0 -0.00(-0.40%)
Nov 22, 2016 1.211 1.226 1.211 1.216 223,915 +0.00(+0.40%)
Nov 21, 2016 1.187 1.211 1.187 1.211 311,785 +0.02(+1.63%)
Nov 18, 2016 1.196 1.196 1.183 1.192 131,760 +0.00(+0.00%)
Nov 17, 2016 1.192 1.196 1.172 1.192 356,642 +0.00(+0.41%)
Nov 16, 2016 1.182 1.191 1.176 1.187 66,835 -0.00(-0.16%)
Nov 15, 2016 1.182 1.191 1.172 1.189 108,238 +0.02(+1.93%)
Nov 14, 2016 1.171 1.180 1.161 1.166 265,894 -0.01(-1.22%)
Nov 11, 2016 1.147 1.180 1.147 1.180 108,102 +0.01(+0.82%)
Nov 10, 2016 1.195 1.195 1.152 1.171 521,747 -0.02(-1.62%)
Nov 09, 2016 1.176 1.195 1.161 1.190 161,127 -0.00(-0.40%)
Nov 08, 2016 1.190 1.200 1.185 1.195 53,257 +0.00(+0.00%)
Nov 07, 2016 1.185 1.200 1.185 1.195 23,788 +0.02(+1.64%)
Nov 04, 2016 1.185 1.200 1.176 1.176 75,499 -0.02(-1.61%)
Nov 03, 2016 1.200 1.200 1.185 1.195 57,542 +0.00(+0.41%)
Nov 02, 2016 1.214 1.214 1.190 1.190 129,939 -0.03(-2.37%)
Nov 01, 2016 1.219 1.219 1.205 1.219 133,494 +0.00(+0.00%)
Oct 31, 2016 1.229 1.229 1.219 1.219 150,791 -0.00(-0.39%)
Oct 28, 2016 1.233 1.233 1.209 1.224 158,462 -0.00(-0.39%)
Oct 27, 2016 1.248 1.248 1.229 1.229 110,760 -0.01(-1.16%)
Oct 26, 2016 1.233 1.243 1.219 1.243 244,380 +0.00(+0.39%)
Oct 25, 2016 1.229 1.238 1.229 1.238 75,011 +0.00(+0.39%)
Oct 24, 2016 1.229 1.233 1.224 1.233 21,576 +0.01(+1.19%)
Oct 21, 2016 1.224 1.229 1.219 1.219 49,841 +0.00(+0.00%)
Oct 20, 2016 1.224 1.230 1.219 1.219 142,437 +0.00(+0.00%)
Oct 19, 2016 1.224 1.224 1.214 1.219 89,880 +0.01(+0.80%)
Oct 18, 2016 1.205 1.214 1.205 1.209 76,464 -0.00(-0.31%)
Oct 17, 2016 1.218 1.222 1.213 1.213 90,601 -0.00(-0.00%)
Oct 14, 2016 1.227 1.227 1.213 1.213 239,450 -0.00(-0.39%)
Oct 13, 2016 1.218 1.223 1.218 1.218 14,221 -0.01(-0.78%)
Oct 12, 2016 1.223 1.227 1.218 1.227 123,221 +0.01(+0.78%)
Oct 11, 2016 1.223 1.227 1.218 1.218 41,294 -0.01(-0.78%)
Oct 10, 2016 1.223 1.232 1.218 1.227 45,842 +0.01(+0.78%)
Oct 07, 2016 1.213 1.223 1.213 1.218 136,707 +0.00(+0.39%)
Oct 06, 2016 1.208 1.218 1.208 1.213 55,180 +0.00(+0.00%)
Oct 05, 2016 1.213 1.223 1.204 1.213 147,101 +0.00(+0.40%)
Oct 04, 2016 1.237 1.237 1.208 1.208 141,908 -0.02(-1.94%)
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.