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 )

1.685 -0.005 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 2009 0.4055 0.4158 0.3747 0.4132 0 +0.01(+3.21%)
Feb 26, 2009 0.3901 0.4106 0.3901 0.4004 123,576 +0.01(+1.30%)
Feb 25, 2009 0.4029 0.4125 0.3773 0.3952 145,159 -0.01(-1.28%)
Feb 24, 2009 0.4235 0.4235 0.3670 0.4004 392,588 +0.00(+0.81%)
Feb 23, 2009 0.4004 0.4073 0.3747 0.3971 218,467 +0.01(+1.80%)
Feb 20, 2009 0.4004 0.4697 0.3773 0.3901 321,263 -0.02(-3.80%)
Feb 19, 2009 0.3978 0.4205 0.3978 0.4055 156,665 -0.00(-0.63%)
Feb 18, 2009 0.4389 0.4389 0.4081 0.4081 151,802 -0.03(-5.92%)
Feb 17, 2009 0.4491 0.4517 0.4312 0.4337 111,980 -0.02(-5.06%)
Feb 13, 2009 0.4645 0.4645 0.4568 0.4568 87,160 -0.01(-1.66%)
Feb 12, 2009 0.4645 0.4722 0.4620 0.4645 67,517 -0.01(-1.63%)
Feb 11, 2009 0.4825 0.4876 0.4722 0.4722 80,064 -0.01(-1.63%)
Feb 10, 2009 0.4799 0.4979 0.4799 0.4800 143,004 -0.01(-1.04%)
Feb 09, 2009 0.4851 0.4876 0.4825 0.4851 72,626 -0.02(-3.08%)
Feb 06, 2009 0.5133 0.5133 0.4902 0.5005 161,407 -0.01(-2.01%)
Feb 05, 2009 0.5107 0.5133 0.4953 0.5107 92,790 +0.00(+0.50%)
Feb 04, 2009 0.5005 0.5133 0.4902 0.5082 155,391 +0.01(+1.02%)
Feb 03, 2009 0.4979 0.5100 0.4953 0.5030 76,791 -0.00(-0.51%)
Feb 02, 2009 0.5056 0.5133 0.5005 0.5056 176,681 +0.00(+0.00%)
Jan 30, 2009 0.5082 0.5107 0.5005 0.5056 0 +0.00(+0.00%)
Jan 29, 2009 0.4722 0.5056 0.4697 0.5056 192,458 +0.02(+4.79%)
Jan 28, 2009 0.4671 0.4825 0.4671 0.4825 55,949 +0.00(+0.53%)
Jan 27, 2009 0.4902 0.4902 0.4543 0.4799 217,964 +0.02(+3.89%)
Jan 26, 2009 0.4722 0.4722 0.4594 0.4620 72,766 -0.01(-2.70%)
Jan 23, 2009 0.4620 0.5005 0.4594 0.4748 150,177 +0.01(+1.09%)
Jan 22, 2009 0.4543 0.4721 0.4466 0.4697 164,103 +0.02(+4.57%)
Jan 21, 2009 0.4440 0.5287 0.4440 0.4491 286,140 +0.00(+0.00%)
Jan 20, 2009 0.4568 0.4620 0.4341 0.4491 158,309 -0.00(-0.57%)
Jan 16, 2009 0.4491 0.4517 0.4363 0.4517 211,796 +0.02(+3.53%)
Jan 15, 2009 0.4543 0.4620 0.4312 0.4363 97,559 -0.02(-3.95%)
Jan 14, 2009 0.4620 0.4717 0.4517 0.4543 73,857 -0.02(-3.80%)
Jan 13, 2009 0.4876 0.4928 0.4620 0.4722 115,943 -0.00(-0.54%)
Jan 12, 2009 0.4517 0.4924 0.4517 0.4748 157,199 +0.02(+3.35%)
Jan 09, 2009 0.4645 0.4645 0.4440 0.4594 162,599 -0.01(-1.65%)
Jan 08, 2009 0.4568 0.4671 0.4440 0.4671 41,902 -0.00(-0.55%)
Jan 07, 2009 0.4594 0.4697 0.4568 0.4697 17,273 -0.00(-0.54%)
Jan 06, 2009 0.4543 0.4722 0.4312 0.4722 259,134 +0.03(+6.98%)
Jan 05, 2009 0.4466 0.4517 0.4363 0.4414 146,939 -0.02(-3.37%)
Jan 02, 2009 0.4235 0.4594 0.4106 0.4568 0 +0.05(+11.25%)
Jan 01, 2009 0.4132 0.4363 0.3798 0.4106 0 +0.00(+0.00%)
Dec 31, 2008 0.4132 0.4363 0.3798 0.4106 411,774 -0.01(-1.23%)
Dec 30, 2008 0.3747 0.5364 0.3721 0.4158 294,549 +0.03(+8.72%)
Dec 29, 2008 0.3798 0.4183 0.3798 0.3824 111,762 -0.00(-0.67%)
Dec 26, 2008 0.4081 0.4081 0.3798 0.3850 210,783 -0.01(-3.28%)
Dec 24, 2008 0.3696 0.3980 0.3696 0.3980 94,333 +0.02(+4.09%)
Dec 23, 2008 0.3644 0.4106 0.3644 0.3824 186,418 +0.01(+1.94%)
Dec 22, 2008 0.3567 0.3751 0.3542 0.3751 137,194 +0.02(+4.41%)
Dec 19, 2008 0.3439 0.3773 0.3362 0.3593 162,011 +0.02(+4.48%)
Dec 18, 2008 0.3362 0.3721 0.3234 0.3439 434,744 +0.03(+8.94%)
Dec 17, 2008 0.3105 0.3285 0.3093 0.3157 154,798 +0.01(+1.65%)
Dec 16, 2008 0.2926 0.3413 0.2926 0.3105 226,602 +0.02(+6.14%)
Dec 15, 2008 0.2951 0.3080 0.2823 0.2926 222,044 +0.00(+0.89%)
Dec 12, 2008 0.3028 0.3080 0.2900 0.2900 203,122 -0.02(-5.83%)
Dec 11, 2008 0.3157 0.3696 0.3028 0.3080 168,039 -0.01(-3.23%)
Dec 10, 2008 0.3208 0.3388 0.3080 0.3182 161,672 -0.01(-3.88%)
Dec 09, 2008 0.3208 0.3336 0.3208 0.3311 242,699 +0.01(+1.57%)
Dec 08, 2008 0.3516 0.3567 0.3259 0.3259 191,877 -0.01(-2.31%)
Dec 05, 2008 0.3593 0.3644 0.3285 0.3336 121,039 -0.03(-7.14%)
Dec 04, 2008 0.4029 0.4081 0.3593 0.3593 261,113 -0.04(-9.15%)
Dec 03, 2008 0.3818 0.3955 0.3696 0.3955 183,110 +0.03(+7.01%)
Dec 02, 2008 0.3567 0.3696 0.3516 0.3696 237,357 +0.01(+3.60%)
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.