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 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2005 0.9422 0.9447 0.9318 0.9370 234,125 -0.01(-0.55%)
Feb 25, 2005 0.9396 0.9447 0.9344 0.9422 237,602 +0.00(+0.00%)
Feb 24, 2005 0.9318 0.9473 0.9292 0.9422 251,897 -0.01(-0.55%)
Feb 23, 2005 0.9370 0.9473 0.9344 0.9473 301,349 +0.01(+1.11%)
Feb 22, 2005 0.9266 0.9499 0.9240 0.9370 429,229 -0.01(-1.36%)
Feb 18, 2005 0.9499 0.9551 0.9450 0.9499 157,628 -0.01(-0.54%)
Feb 17, 2005 0.9499 0.9551 0.9499 0.9551 186,604 -0.00(-0.27%)
Feb 16, 2005 0.9525 0.9577 0.9499 0.9577 232,193 +0.01(+0.54%)
Feb 15, 2005 0.9525 0.9577 0.9499 0.9525 174,628 +0.00(+0.00%)
Feb 14, 2005 0.9525 0.9603 0.9447 0.9525 376,300 +0.01(+0.55%)
Feb 11, 2005 0.9551 0.9577 0.9422 0.9473 134,448 -0.00(-0.27%)
Feb 10, 2005 0.9525 0.9577 0.9422 0.9499 264,260 +0.00(+0.27%)
Feb 09, 2005 0.9525 0.9551 0.9473 0.9473 181,196 -0.01(-0.54%)
Feb 08, 2005 0.9473 0.9551 0.9447 0.9525 155,697 +0.00(+0.27%)
Feb 07, 2005 0.9473 0.9525 0.9447 0.9499 151,833 +0.00(+0.00%)
Feb 04, 2005 0.9473 0.9499 0.9396 0.9499 126,721 +0.01(+0.55%)
Feb 03, 2005 0.9370 0.9473 0.9344 0.9447 314,098 +0.01(+0.55%)
Feb 02, 2005 0.9318 0.9422 0.9318 0.9396 168,832 +0.00(+0.28%)
Feb 01, 2005 0.9370 0.9422 0.9266 0.9370 174,241 -0.00(-0.28%)
Jan 31, 2005 0.9344 0.9396 0.9344 0.9396 81,518 +0.01(+0.55%)
Jan 28, 2005 0.9344 0.9396 0.9344 0.9344 138,311 -0.00(-0.28%)
Jan 27, 2005 0.9422 0.9422 0.9344 0.9370 156,469 -0.01(-1.09%)
Jan 26, 2005 0.9525 0.9551 0.9447 0.9473 437,343 -0.01(-0.54%)
Jan 25, 2005 0.9447 0.9525 0.9447 0.9525 214,808 +0.01(+0.82%)
Jan 24, 2005 0.9447 0.9473 0.9344 0.9447 424,593 +0.01(+1.11%)
Jan 21, 2005 0.9396 0.9473 0.9318 0.9344 243,397 -0.00(-0.28%)
Jan 20, 2005 0.9292 0.9396 0.9215 0.9370 258,465 +0.02(+1.69%)
Jan 19, 2005 0.9266 0.9318 0.9215 0.9215 279,327 +0.00(+0.28%)
Jan 18, 2005 0.9396 0.9422 0.9163 0.9189 581,836 -0.01(-1.39%)
Jan 14, 2005 0.9447 0.9473 0.9318 0.9318 311,780 -0.01(-1.37%)
Jan 13, 2005 0.9473 0.9577 0.9447 0.9447 275,850 -0.01(-0.54%)
Jan 12, 2005 0.9525 0.9551 0.9422 0.9499 168,446 +0.00(+0.27%)
Jan 11, 2005 0.9680 0.9706 0.9422 0.9473 227,557 -0.01(-0.81%)
Jan 10, 2005 0.9396 0.9706 0.9292 0.9551 421,889 +0.02(+1.93%)
Jan 07, 2005 0.9396 0.9396 0.9266 0.9370 204,376 +0.01(+0.56%)
Jan 06, 2005 0.9266 0.9344 0.9240 0.9318 655,241 +0.00(+0.28%)
Jan 05, 2005 0.9318 0.9318 0.9240 0.9292 263,873 -0.00(-0.28%)
Jan 04, 2005 0.9292 0.9370 0.9266 0.9318 156,469 -0.01(-0.55%)
Jan 03, 2005 0.9266 0.9422 0.9266 0.9370 167,673 +0.00(+0.00%)
Dec 31, 2004 0.9240 0.9396 0.9240 0.9370 146,038 +0.01(+0.56%)
Dec 30, 2004 0.9163 0.9318 0.9163 0.9318 188,536 +0.02(+1.70%)
Dec 29, 2004 0.9189 0.9266 0.9111 0.9163 398,322 -0.01(-1.12%)
Dec 28, 2004 0.9189 0.9266 0.9163 0.9266 178,877 +0.01(+0.56%)
Dec 27, 2004 0.9240 0.9266 0.9163 0.9215 232,193 +0.00(+0.28%)
Dec 23, 2004 0.9111 0.9240 0.9111 0.9189 271,214 +0.01(+0.57%)
Dec 22, 2004 0.9111 0.9240 0.9111 0.9137 246,488 +0.00(+0.00%)
Dec 21, 2004 0.9111 0.9163 0.9111 0.9137 148,356 +0.00(+0.28%)
Dec 20, 2004 0.9111 0.9163 0.9085 0.9111 222,148 +0.00(+0.28%)
Dec 17, 2004 0.9137 0.9189 0.9085 0.9085 315,257 -0.01(-0.57%)
Dec 16, 2004 0.9163 0.9189 0.9111 0.9137 211,330 +0.00(+0.00%)
Dec 15, 2004 0.9111 0.9189 0.9111 0.9137 316,416 -0.01(-0.56%)
Dec 14, 2004 0.9215 0.9215 0.9111 0.9189 101,608 +0.00(+0.00%)
Dec 13, 2004 0.9111 0.9318 0.9111 0.9189 418,025 +0.00(+0.28%)
Dec 10, 2004 0.9163 0.9189 0.9085 0.9163 341,529 +0.00(+0.28%)
Dec 09, 2004 0.9085 0.9137 0.9085 0.9137 102,381 +0.00(+0.28%)
Dec 08, 2004 0.9085 0.9163 0.9085 0.9111 103,926 -0.00(-0.28%)
Dec 07, 2004 0.9137 0.9137 0.9059 0.9137 121,312 +0.01(+0.57%)
Dec 06, 2004 0.9111 0.9137 0.9007 0.9085 276,623 -0.00(-0.28%)
Dec 03, 2004 0.9007 0.9137 0.9007 0.9111 101,608 +0.01(+1.12%)
Dec 02, 2004 0.9033 0.9137 0.9007 0.9010 212,490 -0.00(-0.54%)
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.