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 (%)
Feb 27, 2004 0.9341 0.9546 0.9315 0.9443 162,111 +0.01(+1.38%)
Feb 26, 2004 0.9443 0.9443 0.9264 0.9315 137,560 -0.01(-1.09%)
Feb 25, 2004 0.9495 0.9495 0.9238 0.9418 329,677 -0.01(-0.81%)
Feb 24, 2004 0.9572 0.9572 0.9366 0.9495 323,832 +0.01(+0.54%)
Feb 23, 2004 0.9572 0.9623 0.9443 0.9443 268,106 -0.01(-0.54%)
Feb 20, 2004 0.9623 0.9623 0.9469 0.9495 151,979 -0.01(-0.54%)
Feb 19, 2004 0.9546 0.9623 0.9520 0.9546 172,632 -0.01(-0.53%)
Feb 18, 2004 0.9469 0.9623 0.9469 0.9597 225,630 +0.01(+1.08%)
Feb 17, 2004 0.9546 0.9597 0.9469 0.9495 391,248 +0.01(+0.82%)
Feb 13, 2004 0.9469 0.9495 0.9418 0.9418 207,704 +0.01(+0.82%)
Feb 12, 2004 0.9520 0.9546 0.9315 0.9341 337,081 -0.01(-0.82%)
Feb 11, 2004 0.9469 0.9546 0.9418 0.9418 121,583 -0.01(-0.81%)
Feb 10, 2004 0.9495 0.9520 0.9418 0.9495 163,669 +0.01(+1.09%)
Feb 09, 2004 0.9495 0.9597 0.9366 0.9392 248,622 -0.02(-1.61%)
Feb 06, 2004 0.9495 0.9546 0.9392 0.9546 160,552 +0.02(+1.64%)
Feb 05, 2004 0.9443 0.9495 0.9392 0.9392 200,690 +0.00(+0.27%)
Feb 04, 2004 0.9315 0.9443 0.9315 0.9366 85,731 +0.00(+0.00%)
Feb 03, 2004 0.9443 0.9469 0.9366 0.9366 150,420 +0.01(+0.55%)
Feb 02, 2004 0.9392 0.9469 0.9315 0.9315 138,729 -0.01(-0.55%)
Jan 30, 2004 0.9366 0.9418 0.9264 0.9366 182,374 +0.01(+1.11%)
Jan 29, 2004 0.9597 0.9674 0.9187 0.9264 250,180 -0.03(-2.96%)
Jan 28, 2004 0.9546 0.9623 0.9520 0.9546 226,409 -0.02(-1.85%)
Jan 27, 2004 0.9597 0.9726 0.9572 0.9726 455,937 +0.01(+1.34%)
Jan 26, 2004 0.9674 0.9751 0.9597 0.9597 190,558 -0.01(-0.53%)
Jan 23, 2004 0.9649 0.9674 0.9572 0.9649 137,950 +0.01(+1.08%)
Jan 22, 2004 0.9546 0.9649 0.9546 0.9546 164,838 +0.00(+0.27%)
Jan 21, 2004 0.9674 0.9674 0.9520 0.9520 194,844 -0.01(-0.80%)
Jan 20, 2004 0.9623 0.9623 0.9546 0.9597 134,443 +0.01(+0.54%)
Jan 16, 2004 0.9597 0.9597 0.9520 0.9546 157,434 -0.00(-0.27%)
Jan 15, 2004 0.9572 0.9572 0.9469 0.9572 100,539 +0.00(+0.27%)
Jan 14, 2004 0.9572 0.9572 0.9495 0.9546 101,709 +0.01(+0.54%)
Jan 13, 2004 0.9572 0.9572 0.9495 0.9495 104,826 -0.01(-1.07%)
Jan 12, 2004 0.9520 0.9700 0.9392 0.9597 783,276 +0.01(+0.81%)
Jan 09, 2004 0.9443 0.9520 0.9418 0.9520 83,003 +0.01(+0.54%)
Jan 08, 2004 0.9520 0.9546 0.9392 0.9469 196,014 +0.00(+0.27%)
Jan 07, 2004 0.9443 0.9495 0.9366 0.9443 67,416 +0.01(+1.10%)
Jan 06, 2004 0.9418 0.9469 0.9341 0.9341 350,331 +0.00(+0.28%)
Jan 05, 2004 0.9495 0.9495 0.9289 0.9315 182,764 -0.01(-1.36%)
Jan 02, 2004 0.9392 0.9469 0.9392 0.9443 64,298 +0.01(+1.38%)
Dec 31, 2003 0.9289 0.9392 0.9289 0.9315 123,531 +0.01(+0.55%)
Dec 30, 2003 0.9366 0.9443 0.9264 0.9264 330,846 +0.00(+0.28%)
Dec 29, 2003 0.9443 0.9495 0.9341 0.9238 394,755 -0.02(-2.17%)
Dec 26, 2003 0.9520 0.9597 0.9392 0.9443 130,935 -0.01(-0.54%)
Dec 24, 2003 0.9366 0.9495 0.9341 0.9495 59,232 +0.01(+0.54%)
Dec 23, 2003 0.9366 0.9495 0.9366 0.9443 108,333 +0.01(+1.38%)
Dec 22, 2003 0.9366 0.9495 0.9315 0.9315 213,160 -0.01(-0.55%)
Dec 19, 2003 0.9366 0.9469 0.9289 0.9366 204,587 -0.00(-0.27%)
Dec 18, 2003 0.9341 0.9572 0.9341 0.9392 317,986 +0.01(+1.10%)
Dec 17, 2003 0.9264 0.9289 0.9238 0.9289 147,692 +0.01(+0.56%)
Dec 16, 2003 0.9392 0.9392 0.9238 0.9238 103,657 -0.00(-0.28%)
Dec 15, 2003 0.9212 0.9366 0.9212 0.9264 124,311 +0.01(+0.56%)
Dec 12, 2003 0.9212 0.9341 0.9187 0.9212 151,199 +0.01(+1.13%)
Dec 11, 2003 0.9238 0.9366 0.9110 0.9110 386,572 -0.01(-0.84%)
Dec 10, 2003 0.9187 0.9212 0.9161 0.9187 223,682 +0.01(+1.13%)
Dec 09, 2003 0.9110 0.9187 0.9058 0.9084 292,657 +0.00(+0.28%)
Dec 08, 2003 0.9110 0.9110 0.9007 0.9058 226,409 +0.01(+0.57%)
Dec 05, 2003 0.9058 0.9058 0.9033 0.9007 235,372 -0.00(-0.28%)
Dec 04, 2003 0.9007 0.9110 0.9007 0.9033 116,906 +0.00(+0.28%)
Dec 03, 2003 0.9110 0.9110 0.8982 0.9007 132,104 +0.00(+0.29%)
Dec 02, 2003 0.9187 0.9238 0.8956 0.8982 359,294 -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.