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 27, 2009 0.4090 0.4193 0.3779 0.4167 0 +0.01(+3.20%)
Feb 26, 2009 0.3934 0.4141 0.3934 0.4038 122,529 +0.01(+1.30%)
Feb 25, 2009 0.4064 0.4160 0.3805 0.3986 143,929 -0.01(-1.28%)
Feb 24, 2009 0.4271 0.4271 0.3701 0.4038 389,262 +0.00(+0.81%)
Feb 23, 2009 0.4038 0.4108 0.3779 0.4005 216,616 +0.01(+1.80%)
Feb 20, 2009 0.4038 0.4737 0.3805 0.3934 318,541 -0.02(-3.80%)
Feb 19, 2009 0.4012 0.4241 0.4012 0.4090 155,337 -0.00(-0.63%)
Feb 18, 2009 0.4426 0.4426 0.4115 0.4115 150,516 -0.03(-5.92%)
Feb 17, 2009 0.4530 0.4556 0.4348 0.4374 111,031 -0.02(-5.06%)
Feb 13, 2009 0.4685 0.4685 0.4607 0.4607 86,421 -0.01(-1.66%)
Feb 12, 2009 0.4685 0.4763 0.4659 0.4685 66,945 -0.01(-1.63%)
Feb 11, 2009 0.4866 0.4918 0.4763 0.4763 79,386 -0.01(-1.63%)
Feb 10, 2009 0.4840 0.5021 0.4840 0.4841 141,792 -0.01(-1.04%)
Feb 09, 2009 0.4892 0.4918 0.4866 0.4892 72,010 -0.02(-3.08%)
Feb 06, 2009 0.5177 0.5177 0.4944 0.5047 160,039 -0.01(-2.01%)
Feb 05, 2009 0.5151 0.5177 0.4996 0.5151 92,004 +0.00(+0.50%)
Feb 04, 2009 0.5047 0.5177 0.4944 0.5125 154,074 +0.01(+1.02%)
Feb 03, 2009 0.5021 0.5144 0.4996 0.5073 76,140 -0.00(-0.51%)
Feb 02, 2009 0.5099 0.5177 0.5047 0.5099 175,184 +0.00(+0.00%)
Jan 30, 2009 0.5125 0.5151 0.5047 0.5099 0 +0.00(+0.00%)
Jan 29, 2009 0.4763 0.5099 0.4737 0.5099 190,827 +0.02(+4.79%)
Jan 28, 2009 0.4711 0.4866 0.4711 0.4866 55,475 +0.00(+0.53%)
Jan 27, 2009 0.4944 0.4944 0.4581 0.4840 216,117 +0.02(+3.89%)
Jan 26, 2009 0.4763 0.4763 0.4633 0.4659 72,150 -0.01(-2.70%)
Jan 23, 2009 0.4659 0.5047 0.4633 0.4788 148,905 +0.01(+1.09%)
Jan 22, 2009 0.4581 0.4762 0.4504 0.4737 162,713 +0.02(+4.57%)
Jan 21, 2009 0.4478 0.5332 0.4478 0.4530 283,716 +0.00(+0.00%)
Jan 20, 2009 0.4607 0.4659 0.4378 0.4530 156,968 -0.00(-0.57%)
Jan 16, 2009 0.4530 0.4556 0.4400 0.4556 210,001 +0.02(+3.53%)
Jan 15, 2009 0.4581 0.4659 0.4348 0.4400 96,733 -0.02(-3.95%)
Jan 14, 2009 0.4659 0.4757 0.4556 0.4581 73,231 -0.02(-3.80%)
Jan 13, 2009 0.4918 0.4970 0.4659 0.4763 114,960 -0.00(-0.54%)
Jan 12, 2009 0.4556 0.4966 0.4556 0.4788 155,867 +0.02(+3.35%)
Jan 09, 2009 0.4685 0.4685 0.4478 0.4633 161,221 -0.01(-1.65%)
Jan 08, 2009 0.4607 0.4711 0.4478 0.4711 41,547 -0.00(-0.55%)
Jan 07, 2009 0.4633 0.4737 0.4607 0.4737 17,126 -0.00(-0.54%)
Jan 06, 2009 0.4581 0.4763 0.4349 0.4763 256,939 +0.03(+6.98%)
Jan 05, 2009 0.4504 0.4556 0.4400 0.4452 145,694 -0.02(-3.37%)
Jan 02, 2009 0.4271 0.4633 0.4141 0.4607 0 +0.05(+11.25%)
Jan 01, 2009 0.4167 0.4400 0.3831 0.4141 0 +0.00(+0.00%)
Dec 31, 2008 0.4167 0.4400 0.3831 0.4141 408,286 -0.01(-1.23%)
Dec 30, 2008 0.3779 0.5410 0.3753 0.4193 292,054 +0.03(+8.72%)
Dec 29, 2008 0.3831 0.4219 0.3831 0.3857 110,815 -0.00(-0.67%)
Dec 26, 2008 0.4115 0.4115 0.3831 0.3883 208,997 -0.01(-3.28%)
Dec 24, 2008 0.3727 0.4014 0.3727 0.4014 93,534 +0.02(+4.09%)
Dec 23, 2008 0.3675 0.4141 0.3675 0.3857 184,839 +0.01(+1.94%)
Dec 22, 2008 0.3598 0.3783 0.3572 0.3783 136,032 +0.02(+4.41%)
Dec 19, 2008 0.3468 0.3805 0.3391 0.3624 160,638 +0.02(+4.48%)
Dec 18, 2008 0.3391 0.3753 0.3261 0.3468 431,061 +0.03(+8.94%)
Dec 17, 2008 0.3132 0.3313 0.3119 0.3184 153,487 +0.01(+1.65%)
Dec 16, 2008 0.2951 0.3443 0.2951 0.3132 224,683 +0.02(+6.14%)
Dec 15, 2008 0.2977 0.3106 0.2847 0.2951 220,162 +0.00(+0.89%)
Dec 12, 2008 0.3054 0.3106 0.2925 0.2925 201,401 -0.02(-5.83%)
Dec 11, 2008 0.3184 0.3727 0.3054 0.3106 166,615 -0.01(-3.23%)
Dec 10, 2008 0.3235 0.3417 0.3106 0.3210 160,302 -0.01(-3.88%)
Dec 09, 2008 0.3235 0.3365 0.3235 0.3339 240,643 +0.01(+1.57%)
Dec 08, 2008 0.3546 0.3598 0.3287 0.3287 190,251 -0.01(-2.31%)
Dec 05, 2008 0.3624 0.3675 0.3313 0.3365 120,014 -0.03(-7.14%)
Dec 04, 2008 0.4064 0.4115 0.3624 0.3624 258,901 -0.04(-9.15%)
Dec 03, 2008 0.3850 0.3989 0.3727 0.3989 181,559 +0.03(+7.01%)
Dec 02, 2008 0.3598 0.3727 0.3546 0.3727 235,346 +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.