Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 0.9085 0.9111 0.8982 0.9085 243,918 -0.00(-0.28%)
Feb 27, 2007 0.9162 0.9188 0.8931 0.9111 104,425 -0.01(-1.11%)
Feb 26, 2007 0.9213 0.9213 0.9111 0.9213 71,695 +0.00(+0.00%)
Feb 23, 2007 0.9290 0.9290 0.9136 0.9213 87,670 -0.01(-0.83%)
Feb 22, 2007 0.9188 0.9290 0.9085 0.9290 97,411 +0.02(+1.69%)
Feb 21, 2007 0.9111 0.9290 0.9111 0.9136 149,624 -0.01(-0.84%)
Feb 20, 2007 0.9162 0.9213 0.9162 0.9213 76,370 +0.00(+0.00%)
Feb 16, 2007 0.9059 0.9213 0.9059 0.9213 149,234 +0.02(+1.99%)
Feb 15, 2007 0.9111 0.9162 0.9034 0.9034 225,605 -0.01(-0.85%)
Feb 14, 2007 0.9162 0.9213 0.9059 0.9111 238,463 +0.00(+0.00%)
Feb 13, 2007 0.9111 0.9162 0.9085 0.9111 109,101 -0.01(-0.57%)
Feb 12, 2007 0.9111 0.9213 0.9111 0.9163 215,404 +0.00(+0.01%)
Feb 09, 2007 0.9188 0.9213 0.9085 0.9162 189,757 -0.00(-0.28%)
Feb 08, 2007 0.9111 0.9213 0.9034 0.9188 266,908 +0.00(+0.28%)
Feb 07, 2007 0.9085 0.9213 0.9059 0.9162 195,213 +0.00(+0.28%)
Feb 06, 2007 0.9111 0.9188 0.9034 0.9136 237,684 +0.01(+0.56%)
Feb 05, 2007 0.9111 0.9136 0.9034 0.9085 151,182 -0.00(-0.28%)
Feb 02, 2007 0.9085 0.9136 0.8982 0.9111 200,278 +0.01(+0.57%)
Feb 01, 2007 0.8982 0.9085 0.8982 0.9059 194,433 +0.00(+0.28%)
Jan 31, 2007 0.8982 0.9034 0.8905 0.9034 371,333 +0.01(+1.15%)
Jan 30, 2007 0.8854 0.9008 0.8854 0.8931 243,529 -0.00(-0.29%)
Jan 29, 2007 0.8880 0.8957 0.8880 0.8957 241,580 +0.00(+0.00%)
Jan 26, 2007 0.8957 0.8982 0.8931 0.8957 263,790 +0.00(+0.00%)
Jan 25, 2007 0.8982 0.9034 0.8905 0.8957 470,303 -0.01(-0.85%)
Jan 24, 2007 0.9008 0.9085 0.8957 0.9034 239,632 -0.00(-0.28%)
Jan 23, 2007 0.9008 0.9059 0.8982 0.9059 160,534 +0.00(+0.28%)
Jan 22, 2007 0.9059 0.9059 0.8931 0.9034 262,232 +0.00(+0.28%)
Jan 19, 2007 0.9008 0.9059 0.9008 0.9008 211,967 +0.00(+0.29%)
Jan 18, 2007 0.9034 0.9034 0.8982 0.8982 204,174 -0.00(-0.28%)
Jan 17, 2007 0.9034 0.9059 0.9008 0.9008 146,507 +0.00(+0.29%)
Jan 16, 2007 0.8957 0.9034 0.8905 0.8982 104,814 +0.00(+0.00%)
Jan 12, 2007 0.8982 0.9008 0.8931 0.8982 145,727 +0.00(+0.29%)
Jan 11, 2007 0.9008 0.9008 0.8880 0.8957 164,820 -0.00(-0.29%)
Jan 10, 2007 0.8880 0.9008 0.8880 0.8982 171,834 +0.01(+0.86%)
Jan 09, 2007 0.8957 0.9008 0.8905 0.8905 125,855 -0.01(-1.14%)
Jan 08, 2007 0.9008 0.9059 0.8854 0.9008 294,962 +0.00(+0.00%)
Jan 05, 2007 0.9059 0.9059 0.9008 0.9008 150,403 +0.00(+0.00%)
Jan 04, 2007 0.9111 0.9136 0.9008 0.9008 321,068 -0.01(-0.85%)
Jan 03, 2007 0.9111 0.9162 0.9034 0.9085 96,242 +0.00(+0.28%)
Dec 29, 2006 0.9034 0.9136 0.8986 0.9059 88,839 +0.00(+0.28%)
Dec 28, 2006 0.9085 0.9085 0.8982 0.9034 208,850 -0.00(-0.28%)
Dec 27, 2006 0.8957 0.9085 0.8931 0.9059 109,490 -0.00(-0.28%)
Dec 26, 2006 0.9034 0.9111 0.9034 0.9085 113,387 +0.00(+0.00%)
Dec 22, 2006 0.9034 0.9111 0.9008 0.9085 160,534 +0.00(+0.28%)
Dec 21, 2006 0.9034 0.9213 0.8957 0.9059 205,343 +0.00(+0.28%)
Dec 20, 2006 0.9059 0.9111 0.9008 0.9034 251,711 +0.01(+0.57%)
Dec 19, 2006 0.8931 0.9034 0.8931 0.8982 169,496 -0.00(-0.28%)
Dec 18, 2006 0.8931 0.9008 0.8880 0.9008 481,213 +0.01(+0.57%)
Dec 15, 2006 0.8957 0.9008 0.8829 0.8957 346,395 +0.00(+0.29%)
Dec 14, 2006 0.8957 0.9034 0.8854 0.8931 121,959 -0.01(-0.57%)
Dec 13, 2006 0.8982 0.9059 0.8880 0.8982 198,330 -0.01(-0.57%)
Dec 12, 2006 0.9008 0.9059 0.8957 0.9034 111,049 +0.00(+0.28%)
Dec 11, 2006 0.8982 0.9059 0.8957 0.9008 170,665 +0.00(+0.00%)
Dec 08, 2006 0.9008 0.9008 0.8905 0.9008 201,057 +0.00(+0.00%)
Dec 07, 2006 0.9034 0.9059 0.8957 0.9008 97,801 +0.00(+0.00%)
Dec 06, 2006 0.8982 0.9034 0.8982 0.9008 166,379 -0.00(-0.28%)
Dec 05, 2006 0.8905 0.9034 0.8905 0.9034 253,660 +0.00(+0.00%)
Dec 04, 2006 0.8931 0.9034 0.8931 0.9034 127,024 +0.00(+0.28%)
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.