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 0.9084 0.9110 0.8981 0.9084 243,945 -0.00(-0.28%)
Feb 27, 2007 0.9161 0.9187 0.8930 0.9110 104,436 -0.01(-1.11%)
Feb 26, 2007 0.9212 0.9212 0.9110 0.9212 71,702 +0.00(+0.00%)
Feb 23, 2007 0.9289 0.9289 0.9135 0.9212 87,680 -0.01(-0.83%)
Feb 22, 2007 0.9187 0.9289 0.9084 0.9289 97,422 +0.02(+1.69%)
Feb 21, 2007 0.9110 0.9289 0.9110 0.9135 149,640 -0.01(-0.84%)
Feb 20, 2007 0.9161 0.9212 0.9161 0.9212 76,379 +0.00(+0.00%)
Feb 16, 2007 0.9058 0.9212 0.9058 0.9212 149,251 +0.02(+1.99%)
Feb 15, 2007 0.9110 0.9161 0.9033 0.9033 225,630 -0.01(-0.85%)
Feb 14, 2007 0.9161 0.9212 0.9058 0.9110 238,490 +0.00(+0.00%)
Feb 13, 2007 0.9110 0.9161 0.9084 0.9110 109,113 -0.01(-0.57%)
Feb 12, 2007 0.9110 0.9212 0.9110 0.9162 215,428 +0.00(+0.01%)
Feb 09, 2007 0.9187 0.9212 0.9084 0.9161 189,778 -0.00(-0.28%)
Feb 08, 2007 0.9110 0.9212 0.9033 0.9187 266,937 +0.00(+0.28%)
Feb 07, 2007 0.9084 0.9212 0.9058 0.9161 195,234 +0.00(+0.28%)
Feb 06, 2007 0.9110 0.9187 0.9033 0.9135 237,710 +0.01(+0.56%)
Feb 05, 2007 0.9110 0.9135 0.9033 0.9084 151,199 -0.00(-0.28%)
Feb 02, 2007 0.9084 0.9135 0.8982 0.9110 200,300 +0.01(+0.57%)
Feb 01, 2007 0.8982 0.9084 0.8982 0.9058 194,455 +0.00(+0.28%)
Jan 31, 2007 0.8982 0.9033 0.8905 0.9033 371,374 +0.01(+1.15%)
Jan 30, 2007 0.8853 0.9007 0.8853 0.8930 243,556 -0.00(-0.29%)
Jan 29, 2007 0.8879 0.8956 0.8879 0.8956 241,607 +0.00(+0.00%)
Jan 26, 2007 0.8956 0.8982 0.8930 0.8956 263,820 +0.00(+0.00%)
Jan 25, 2007 0.8982 0.9033 0.8905 0.8956 470,355 -0.01(-0.85%)
Jan 24, 2007 0.9007 0.9084 0.8956 0.9033 239,659 -0.00(-0.28%)
Jan 23, 2007 0.9007 0.9058 0.8982 0.9058 160,552 +0.00(+0.28%)
Jan 22, 2007 0.9058 0.9058 0.8930 0.9033 262,261 +0.00(+0.28%)
Jan 19, 2007 0.9007 0.9058 0.9007 0.9007 211,991 +0.00(+0.29%)
Jan 18, 2007 0.9033 0.9033 0.8982 0.8982 204,197 -0.00(-0.28%)
Jan 17, 2007 0.9033 0.9058 0.9007 0.9007 146,523 +0.00(+0.29%)
Jan 16, 2007 0.8956 0.9033 0.8905 0.8982 104,826 +0.00(+0.00%)
Jan 12, 2007 0.8982 0.9007 0.8930 0.8982 145,744 +0.00(+0.29%)
Jan 11, 2007 0.9007 0.9007 0.8879 0.8956 164,838 -0.00(-0.29%)
Jan 10, 2007 0.8879 0.9007 0.8879 0.8982 171,853 +0.01(+0.86%)
Jan 09, 2007 0.8956 0.9007 0.8905 0.8905 125,869 -0.01(-1.14%)
Jan 08, 2007 0.9007 0.9058 0.8853 0.9007 294,995 +0.00(+0.00%)
Jan 05, 2007 0.9058 0.9058 0.9007 0.9007 150,420 +0.00(+0.00%)
Jan 04, 2007 0.9110 0.9135 0.9007 0.9007 321,104 -0.01(-0.85%)
Jan 03, 2007 0.9110 0.9161 0.9033 0.9084 96,253 +0.00(+0.28%)
Dec 29, 2006 0.9033 0.9135 0.8985 0.9058 88,849 +0.00(+0.28%)
Dec 28, 2006 0.9084 0.9084 0.8982 0.9033 208,873 -0.00(-0.28%)
Dec 27, 2006 0.8956 0.9084 0.8930 0.9058 109,502 -0.00(-0.28%)
Dec 26, 2006 0.9033 0.9110 0.9033 0.9084 113,399 +0.00(+0.00%)
Dec 22, 2006 0.9033 0.9110 0.9007 0.9084 160,552 +0.00(+0.28%)
Dec 21, 2006 0.9033 0.9212 0.8956 0.9058 205,366 +0.00(+0.28%)
Dec 20, 2006 0.9058 0.9110 0.9007 0.9033 251,739 +0.01(+0.57%)
Dec 19, 2006 0.8930 0.9033 0.8930 0.8982 169,515 -0.00(-0.28%)
Dec 18, 2006 0.8930 0.9007 0.8879 0.9007 481,267 +0.01(+0.57%)
Dec 15, 2006 0.8956 0.9007 0.8828 0.8956 346,434 +0.00(+0.29%)
Dec 14, 2006 0.8956 0.9033 0.8853 0.8930 121,972 -0.01(-0.57%)
Dec 13, 2006 0.8982 0.9058 0.8879 0.8982 198,352 -0.01(-0.57%)
Dec 12, 2006 0.9007 0.9058 0.8956 0.9033 111,061 +0.00(+0.28%)
Dec 11, 2006 0.8982 0.9058 0.8956 0.9007 170,684 +0.00(+0.00%)
Dec 08, 2006 0.9007 0.9007 0.8905 0.9007 201,079 +0.00(+0.00%)
Dec 07, 2006 0.9033 0.9058 0.8956 0.9007 97,812 +0.00(+0.00%)
Dec 06, 2006 0.8982 0.9033 0.8982 0.9007 166,397 -0.00(-0.28%)
Dec 05, 2006 0.8905 0.9033 0.8905 0.9033 253,688 +0.00(+0.00%)
Dec 04, 2006 0.8930 0.9033 0.8930 0.9033 127,038 +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.