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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2012 1.004 1.007 1.001 1.004 100,701 +0.01(+0.96%)
Feb 28, 2012 1.007 1.007 0.9944 0.9944 228,927 -0.01(-0.96%)
Feb 27, 2012 1.004 1.007 0.9976 1.004 183,757 +0.00(+0.00%)
Feb 24, 2012 1.004 1.010 1.001 1.004 200,792 +0.00(+0.00%)
Feb 23, 2012 0.9976 1.004 0.9944 1.004 183,773 +0.01(+0.64%)
Feb 22, 2012 1.004 1.004 0.9944 0.9976 288,465 -0.00(-0.32%)
Feb 21, 2012 1.001 1.001 0.9880 1.001 237,262 +0.01(+0.64%)
Feb 17, 2012 0.9912 0.9976 0.9848 0.9944 132,754 +0.01(+1.30%)
Feb 16, 2012 0.9848 0.9912 0.9816 0.9816 160,063 -0.00(-0.32%)
Feb 15, 2012 0.9944 1.010 0.9827 0.9848 270,035 +0.00(+0.00%)
Feb 14, 2012 0.9880 0.9976 0.9848 0.9848 131,325 -0.01(-0.58%)
Feb 13, 2012 1.006 1.006 0.9842 0.9906 181,519 -0.01(-0.64%)
Feb 10, 2012 0.9874 1.003 0.9842 0.9969 197,730 +0.02(+1.62%)
Feb 09, 2012 1.006 1.013 0.9811 0.9811 296,866 -0.03(-2.83%)
Feb 08, 2012 1.003 1.010 0.9969 1.010 128,336 +0.00(+0.00%)
Feb 07, 2012 0.9842 1.016 0.9684 1.010 625,992 +0.03(+2.58%)
Feb 06, 2012 0.9715 0.9842 0.9684 0.9842 277,508 +0.01(+1.31%)
Feb 03, 2012 0.9715 0.9779 0.9652 0.9715 145,291 +0.01(+0.66%)
Feb 02, 2012 0.9715 0.9779 0.9588 0.9652 193,176 -0.01(-0.98%)
Feb 01, 2012 0.9684 0.9779 0.9684 0.9747 134,173 +0.00(+0.13%)
Jan 31, 2012 0.9811 0.9842 0.9652 0.9734 173,484 -0.01(-1.10%)
Jan 30, 2012 0.9588 0.9842 0.9525 0.9842 395,728 +0.03(+3.33%)
Jan 27, 2012 0.9588 0.9652 0.9525 0.9525 253,161 -0.01(-0.66%)
Jan 26, 2012 0.9620 0.9620 0.9493 0.9588 162,558 +0.00(+0.33%)
Jan 25, 2012 0.9461 0.9620 0.9461 0.9557 211,482 -0.01(-0.99%)
Jan 24, 2012 0.9525 0.9684 0.9493 0.9652 355,384 +0.01(+1.33%)
Jan 23, 2012 0.9430 0.9525 0.9398 0.9525 175,040 +0.01(+1.35%)
Jan 20, 2012 0.9366 0.9430 0.9363 0.9398 156,970 +0.01(+0.68%)
Jan 19, 2012 0.9366 0.9398 0.9299 0.9334 117,552 +0.00(+0.34%)
Jan 18, 2012 0.9398 0.9430 0.9271 0.9303 200,747 -0.01(-1.35%)
Jan 17, 2012 0.9398 0.9493 0.9271 0.9430 310,426 +0.00(+0.07%)
Jan 13, 2012 0.9266 0.9423 0.9234 0.9423 208,851 +0.01(+1.39%)
Jan 12, 2012 0.9297 0.9297 0.9234 0.9294 110,913 -0.00(-0.03%)
Jan 11, 2012 0.9234 0.9297 0.9234 0.9297 116,386 +0.00(+0.00%)
Jan 10, 2012 0.9266 0.9329 0.9234 0.9297 138,153 +0.00(+0.34%)
Jan 09, 2012 0.9297 0.9360 0.9234 0.9266 137,109 +0.00(+0.34%)
Jan 06, 2012 0.9266 0.9297 0.9203 0.9234 84,107 -0.00(-0.34%)
Jan 05, 2012 0.9266 0.9266 0.9171 0.9266 67,309 +0.00(+0.00%)
Jan 04, 2012 0.9171 0.9266 0.9108 0.9266 170,331 +0.00(+0.00%)
Dec 30, 2011 0.9266 0.9329 0.9203 0.9266 110,957 +0.01(+0.68%)
Dec 29, 2011 0.9108 0.9234 0.9108 0.9203 128,621 +0.01(+1.39%)
Dec 28, 2011 0.9108 0.9171 0.9077 0.9077 142,069 -0.01(-1.03%)
Dec 27, 2011 0.9140 0.9203 0.9108 0.9171 226,160 +0.01(+0.69%)
Dec 23, 2011 0.9140 0.9234 0.9108 0.9108 109,361 +0.01(+0.70%)
Dec 21, 2011 0.9108 0.9140 0.9045 0.9045 200,833 -0.00(-0.35%)
Dec 20, 2011 0.9108 0.9121 0.9045 0.9077 132,289 +0.01(+0.70%)
Dec 19, 2011 0.9140 0.9203 0.9013 0.9013 201,134 -0.01(-0.69%)
Dec 16, 2011 0.9077 0.9140 0.9045 0.9077 66,157 +0.01(+0.70%)
Dec 15, 2011 0.9140 0.9143 0.9013 0.9013 60,322 -0.01(-0.69%)
Dec 14, 2011 0.9266 0.9266 0.9045 0.9077 135,059 -0.02(-2.04%)
Dec 13, 2011 0.9203 0.9291 0.9171 0.9266 70,111 +0.00(+0.34%)
Dec 12, 2011 0.9329 0.9360 0.9108 0.9234 287,082 -0.00(-0.03%)
Dec 09, 2011 0.9113 0.9237 0.9082 0.9237 263,495 +0.01(+1.02%)
Dec 08, 2011 0.9113 0.9144 0.9082 0.9144 168,100 +0.00(+0.34%)
Dec 07, 2011 0.8958 0.9144 0.8958 0.9113 162,080 +0.01(+1.38%)
Dec 06, 2011 0.8989 0.8989 0.8927 0.8989 192,354 +0.00(+0.00%)
Dec 05, 2011 0.8989 0.8989 0.8896 0.8989 251,032 +0.01(+0.69%)
Dec 02, 2011 0.8927 0.8987 0.8803 0.8927 145,603 +0.00(+0.35%)
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.