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 )

1.760 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2018 1.248 1.260 1.248 1.254 155,661 +0.02(+1.42%)
Dec 28, 2018 1.219 1.248 1.219 1.236 205,159 +0.01(+0.96%)
Dec 27, 2018 1.230 1.230 1.195 1.224 387,531 -0.01(-0.48%)
Dec 26, 2018 1.207 1.236 1.207 1.230 165,264 +0.02(+1.94%)
Dec 24, 2018 1.178 1.219 1.178 1.207 103,774 +0.01(+0.98%)
Dec 21, 2018 1.195 1.213 1.183 1.195 198,673 -0.03(-2.39%)
Dec 20, 2018 1.254 1.254 1.119 1.224 569,556 -0.03(-2.34%)
Dec 19, 2018 1.266 1.271 1.242 1.254 168,480 -0.01(-0.93%)
Dec 18, 2018 1.283 1.289 1.256 1.266 181,723 -0.01(-0.92%)
Dec 17, 2018 1.295 1.295 1.271 1.277 98,890 -0.02(-1.35%)
Dec 14, 2018 1.295 1.312 1.295 1.295 234,429 -0.02(-1.33%)
Dec 13, 2018 1.295 1.315 1.295 1.312 178,930 +0.01(+0.89%)
Dec 12, 2018 1.295 1.311 1.295 1.300 343,027 +0.00(+0.00%)
Dec 11, 2018 1.300 1.312 1.300 1.300 91,487 -0.01(-0.44%)
Dec 10, 2018 1.306 1.310 1.295 1.306 324,349 +0.00(+0.00%)
Dec 07, 2018 1.306 1.318 1.295 1.306 316,419 -0.01(-0.88%)
Dec 06, 2018 1.329 1.329 1.289 1.318 699,084 -0.01(-0.44%)
Dec 04, 2018 1.335 1.335 1.318 1.324 152,266 -0.01(-0.87%)
Dec 03, 2018 1.341 1.341 1.324 1.335 209,914 +0.01(+0.44%)
Nov 30, 2018 1.329 1.329 1.318 1.329 69,932 +0.01(+0.44%)
Nov 29, 2018 1.329 1.329 1.312 1.324 183,993 -0.01(-0.44%)
Nov 28, 2018 1.318 1.329 1.312 1.329 131,924 +0.01(+0.88%)
Nov 27, 2018 1.312 1.318 1.306 1.318 63,959 +0.01(+0.44%)
Nov 26, 2018 1.306 1.320 1.301 1.312 69,646 +0.00(+0.00%)
Nov 23, 2018 1.306 1.312 1.295 1.312 82,851 +0.00(+0.00%)
Nov 21, 2018 1.312 1.312 1.312 0 +0.01(+0.44%)
Nov 20, 2018 1.318 1.318 1.289 1.306 236,966 -0.02(-1.32%)
Nov 19, 2018 1.341 1.341 1.318 1.324 104,202 -0.01(-0.44%)
Nov 16, 2018 1.341 1.341 1.329 1.329 99,042 -0.01(-0.87%)
Nov 15, 2018 1.359 1.359 1.324 1.341 339,235 -0.02(-1.70%)
Nov 14, 2018 1.364 1.376 1.353 1.364 116,251 -0.00(-0.25%)
Nov 13, 2018 1.364 1.370 1.353 1.368 74,869 +0.00(+0.25%)
Nov 12, 2018 1.393 1.393 1.364 1.364 45,488 -0.03(-2.07%)
Nov 09, 2018 1.393 1.393 1.376 1.393 67,053 +0.01(+0.83%)
Nov 08, 2018 1.382 1.393 1.370 1.382 84,337 +0.00(+0.00%)
Nov 07, 2018 1.387 1.387 1.380 1.382 48,266 -0.01(-0.42%)
Nov 06, 2018 1.376 1.387 1.370 1.387 94,422 +0.01(+0.84%)
Nov 05, 2018 1.359 1.376 1.353 1.376 106,925 +0.02(+1.70%)
Nov 02, 2018 1.353 1.359 1.353 1.353 62,536 -0.01(-0.42%)
Nov 01, 2018 1.370 1.370 1.341 1.359 165,217 +0.01(+0.43%)
Oct 31, 2018 1.353 1.359 1.347 1.353 116,733 +0.00(+0.00%)
Oct 30, 2018 1.359 1.382 1.353 1.353 116,822 -0.01(-0.84%)
Oct 29, 2018 1.376 1.382 1.359 1.364 102,890 -0.01(-0.42%)
Oct 26, 2018 1.399 1.410 1.330 1.370 336,830 -0.04(-2.86%)
Oct 25, 2018 1.422 1.428 1.410 1.410 106,642 -0.01(-0.81%)
Oct 24, 2018 1.428 1.442 1.416 1.422 38,930 +0.00(+0.00%)
Oct 23, 2018 1.422 1.435 1.422 1.422 107,547 -0.01(-0.40%)
Oct 22, 2018 1.445 1.445 1.428 1.428 104,603 -0.02(-1.20%)
Oct 19, 2018 1.439 1.462 1.439 1.445 34,742 +0.01(+0.40%)
Oct 18, 2018 1.456 1.462 1.439 1.439 74,132 -0.02(-1.58%)
Oct 17, 2018 1.468 1.474 1.456 1.462 68,262 -0.01(-0.39%)
Oct 16, 2018 1.479 1.497 1.456 1.468 122,869 -0.01(-0.35%)
Oct 15, 2018 1.456 1.479 1.456 1.473 56,843 +0.02(+1.18%)
Oct 12, 2018 1.462 1.473 1.450 1.456 71,807 -0.01(-0.37%)
Oct 11, 2018 1.456 1.467 1.450 1.461 69,892 +0.01(+0.77%)
Oct 10, 2018 1.467 1.479 1.450 1.450 179,761 -0.03(-1.93%)
Oct 09, 2018 1.490 1.490 1.479 1.479 40,275 -0.01(-0.77%)
Oct 08, 2018 1.456 1.493 1.456 1.490 85,143 +0.03(+2.35%)
Oct 05, 2018 1.490 1.490 1.456 1.456 122,247 -0.03(-1.92%)
Oct 04, 2018 1.485 1.494 1.485 1.485 124,734 -0.01(-0.38%)
Oct 03, 2018 1.507 1.507 1.490 1.490 33,265 -0.02(-1.14%)
Oct 02, 2018 1.507 1.507 1.496 1.507 114,290 +0.01(+0.38%)
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.