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: 4:10 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 (%)
Feb 27, 2004 0.9342 0.9547 0.9316 0.9444 162,093 +0.01(+1.38%)
Feb 26, 2004 0.9444 0.9444 0.9265 0.9316 137,545 -0.01(-1.09%)
Feb 25, 2004 0.9496 0.9496 0.9239 0.9419 329,641 -0.01(-0.81%)
Feb 24, 2004 0.9573 0.9573 0.9367 0.9496 323,796 +0.01(+0.54%)
Feb 23, 2004 0.9573 0.9624 0.9444 0.9444 268,076 -0.01(-0.54%)
Feb 20, 2004 0.9624 0.9624 0.9470 0.9496 151,962 -0.01(-0.54%)
Feb 19, 2004 0.9547 0.9624 0.9521 0.9547 172,613 -0.01(-0.53%)
Feb 18, 2004 0.9470 0.9624 0.9470 0.9598 225,605 +0.01(+1.08%)
Feb 17, 2004 0.9547 0.9598 0.9470 0.9496 391,205 +0.01(+0.82%)
Feb 13, 2004 0.9470 0.9496 0.9419 0.9419 207,681 +0.01(+0.82%)
Feb 12, 2004 0.9521 0.9547 0.9316 0.9342 337,044 -0.01(-0.82%)
Feb 11, 2004 0.9470 0.9547 0.9419 0.9419 121,569 -0.01(-0.81%)
Feb 10, 2004 0.9496 0.9521 0.9419 0.9496 163,651 +0.01(+1.09%)
Feb 09, 2004 0.9496 0.9598 0.9367 0.9393 248,594 -0.02(-1.61%)
Feb 06, 2004 0.9496 0.9547 0.9393 0.9547 160,534 +0.02(+1.64%)
Feb 05, 2004 0.9444 0.9496 0.9393 0.9393 200,668 +0.00(+0.27%)
Feb 04, 2004 0.9316 0.9444 0.9316 0.9367 85,722 +0.00(+0.00%)
Feb 03, 2004 0.9444 0.9470 0.9367 0.9367 150,403 +0.01(+0.55%)
Feb 02, 2004 0.9393 0.9470 0.9316 0.9316 138,714 -0.01(-0.55%)
Jan 30, 2004 0.9367 0.9419 0.9265 0.9367 182,354 +0.01(+1.11%)
Jan 29, 2004 0.9598 0.9675 0.9188 0.9265 250,153 -0.03(-2.96%)
Jan 28, 2004 0.9547 0.9624 0.9521 0.9547 226,384 -0.02(-1.85%)
Jan 27, 2004 0.9598 0.9727 0.9573 0.9727 455,886 +0.01(+1.34%)
Jan 26, 2004 0.9675 0.9752 0.9598 0.9598 190,537 -0.01(-0.53%)
Jan 23, 2004 0.9650 0.9675 0.9573 0.9650 137,934 +0.01(+1.08%)
Jan 22, 2004 0.9547 0.9650 0.9547 0.9547 164,820 +0.00(+0.27%)
Jan 21, 2004 0.9675 0.9675 0.9521 0.9521 194,823 -0.01(-0.80%)
Jan 20, 2004 0.9624 0.9624 0.9547 0.9598 134,428 +0.01(+0.54%)
Jan 16, 2004 0.9598 0.9598 0.9521 0.9547 157,417 -0.00(-0.27%)
Jan 15, 2004 0.9573 0.9573 0.9470 0.9573 100,528 +0.00(+0.27%)
Jan 14, 2004 0.9573 0.9573 0.9496 0.9547 101,697 +0.01(+0.54%)
Jan 13, 2004 0.9573 0.9573 0.9496 0.9496 104,814 -0.01(-1.07%)
Jan 12, 2004 0.9521 0.9701 0.9393 0.9598 783,189 +0.01(+0.81%)
Jan 09, 2004 0.9444 0.9521 0.9419 0.9521 82,994 +0.01(+0.54%)
Jan 08, 2004 0.9521 0.9547 0.9393 0.9470 195,992 +0.00(+0.27%)
Jan 07, 2004 0.9444 0.9496 0.9367 0.9444 67,408 +0.01(+1.10%)
Jan 06, 2004 0.9419 0.9470 0.9342 0.9342 350,292 +0.00(+0.28%)
Jan 05, 2004 0.9496 0.9496 0.9290 0.9316 182,744 -0.01(-1.36%)
Jan 02, 2004 0.9393 0.9470 0.9393 0.9444 64,291 +0.01(+1.38%)
Dec 31, 2003 0.9290 0.9393 0.9290 0.9316 123,518 +0.01(+0.55%)
Dec 30, 2003 0.9367 0.9444 0.9265 0.9265 330,810 +0.00(+0.28%)
Dec 29, 2003 0.9444 0.9496 0.9342 0.9239 394,712 -0.02(-2.17%)
Dec 26, 2003 0.9521 0.9598 0.9393 0.9444 130,921 -0.01(-0.54%)
Dec 24, 2003 0.9367 0.9496 0.9342 0.9496 59,226 +0.01(+0.54%)
Dec 23, 2003 0.9367 0.9496 0.9367 0.9444 108,321 +0.01(+1.38%)
Dec 22, 2003 0.9367 0.9496 0.9316 0.9316 213,136 -0.01(-0.55%)
Dec 19, 2003 0.9367 0.9470 0.9290 0.9367 204,564 -0.00(-0.27%)
Dec 18, 2003 0.9342 0.9573 0.9342 0.9393 317,951 +0.01(+1.10%)
Dec 17, 2003 0.9265 0.9290 0.9239 0.9290 147,676 +0.01(+0.56%)
Dec 16, 2003 0.9393 0.9393 0.9239 0.9239 103,646 -0.00(-0.28%)
Dec 15, 2003 0.9213 0.9367 0.9213 0.9265 124,297 +0.01(+0.56%)
Dec 12, 2003 0.9213 0.9342 0.9188 0.9213 151,182 +0.01(+1.13%)
Dec 11, 2003 0.9239 0.9367 0.9111 0.9111 386,529 -0.01(-0.84%)
Dec 10, 2003 0.9188 0.9213 0.9162 0.9188 223,657 +0.01(+1.13%)
Dec 09, 2003 0.9111 0.9188 0.9059 0.9085 292,624 +0.00(+0.28%)
Dec 08, 2003 0.9111 0.9111 0.9008 0.9059 226,384 +0.01(+0.57%)
Dec 05, 2003 0.9059 0.9059 0.9034 0.9008 235,346 -0.00(-0.28%)
Dec 04, 2003 0.9008 0.9111 0.9008 0.9034 116,894 +0.00(+0.28%)
Dec 03, 2003 0.9111 0.9111 0.8982 0.9008 132,090 +0.00(+0.29%)
Dec 02, 2003 0.9188 0.9239 0.8957 0.8982 359,254 -0.01(-1.13%)
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.