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 )

1.700 +0.010 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2014 1.109 1.109 1.098 1.098 137,093 -0.01(-0.68%)
Feb 27, 2014 1.094 1.105 1.090 1.105 157,642 +0.01(+0.69%)
Feb 26, 2014 1.102 1.109 1.094 1.098 98,887 -0.00(-0.34%)
Feb 25, 2014 1.098 1.102 1.094 1.102 117,909 +0.01(+0.69%)
Feb 24, 2014 1.098 1.102 1.094 1.094 140,157 -0.01(-0.69%)
Feb 21, 2014 1.094 1.102 1.090 1.102 72,053 +0.01(+1.04%)
Feb 20, 2014 1.098 1.098 1.086 1.090 149,692 -0.01(-1.03%)
Feb 19, 2014 1.102 1.102 1.098 1.102 103,004 +0.00(+0.00%)
Feb 18, 2014 1.105 1.111 1.094 1.102 125,125 +0.00(+0.33%)
Feb 14, 2014 1.094 1.098 1.098 1.098 34,957 +0.00(+0.00%)
Feb 13, 2014 1.102 1.102 1.095 1.098 62,593 +0.00(+0.00%)
Feb 12, 2014 1.087 1.106 1.087 1.098 506,954 +0.01(+0.69%)
Feb 11, 2014 1.079 1.090 1.075 1.090 91,339 +0.01(+0.69%)
Feb 10, 2014 1.075 1.087 1.072 1.083 277,828 +0.01(+1.05%)
Feb 07, 2014 1.068 1.072 1.064 1.072 206,193 +0.00(+0.35%)
Feb 06, 2014 1.060 1.083 1.057 1.068 208,611 +0.01(+0.71%)
Feb 05, 2014 1.057 1.064 1.057 1.060 148,320 +0.00(+0.35%)
Feb 04, 2014 1.057 1.060 1.053 1.057 198,772 +0.00(+0.36%)
Feb 03, 2014 1.057 1.060 1.053 1.053 317,012 -0.00(-0.35%)
Jan 31, 2014 1.068 1.068 1.053 1.057 144,195 -0.00(-0.35%)
Jan 30, 2014 1.064 1.064 1.060 1.060 69,819 +0.00(+0.35%)
Jan 29, 2014 1.068 1.075 1.057 1.057 110,670 -0.01(-1.40%)
Jan 28, 2014 1.072 1.079 1.068 1.072 105,493 +0.00(+0.35%)
Jan 27, 2014 1.083 1.083 1.068 1.068 164,302 -0.01(-1.04%)
Jan 24, 2014 1.090 1.094 1.079 1.079 83,747 -0.02(-1.71%)
Jan 23, 2014 1.087 1.098 1.083 1.098 154,060 +0.01(+1.38%)
Jan 22, 2014 1.083 1.090 1.083 1.083 82,871 -0.00(-0.34%)
Jan 21, 2014 1.079 1.090 1.079 1.087 122,830 +0.00(+0.00%)
Jan 17, 2014 1.083 1.087 1.087 1.087 85,660 +0.01(+0.69%)
Jan 16, 2014 1.079 1.090 1.068 1.079 544,554 +0.01(+0.70%)
Jan 15, 2014 1.072 1.075 1.068 1.072 102,421 +0.00(+0.00%)
Jan 14, 2014 1.079 1.079 1.068 1.072 119,420 -0.01(-1.06%)
Jan 13, 2014 1.079 1.083 1.079 1.083 136,807 +0.00(+0.00%)
Jan 10, 2014 1.076 1.083 1.072 1.083 80,035 +0.01(+1.39%)
Jan 09, 2014 1.072 1.072 1.068 1.068 90,620 +0.00(+0.00%)
Jan 08, 2014 1.072 1.076 1.068 1.068 111,290 -0.00(-0.35%)
Jan 07, 2014 1.076 1.079 1.072 1.072 135,168 -0.00(-0.35%)
Jan 06, 2014 1.079 1.083 1.076 1.076 138,792 -0.00(-0.34%)
Jan 03, 2014 1.079 1.087 1.079 1.079 114,608 -0.00(-0.34%)
Jan 02, 2014 1.079 1.083 1.072 1.083 200,489 +0.01(+0.69%)
Dec 31, 2013 1.079 1.076 1.076 1.076 205,789 +0.01(+0.70%)
Dec 30, 2013 1.072 1.083 1.068 1.068 229,119 -0.00(-0.35%)
Dec 27, 2013 1.087 1.087 1.072 1.072 126,316 -0.02(-1.71%)
Dec 26, 2013 1.087 1.120 1.083 1.091 223,134 +0.00(+0.34%)
Dec 24, 2013 1.087 1.091 1.076 1.087 65,788 -0.00(-0.34%)
Dec 23, 2013 1.072 1.102 1.065 1.091 354,004 +0.02(+1.74%)
Dec 20, 2013 1.072 1.083 1.057 1.072 423,113 +0.00(+0.35%)
Dec 19, 2013 1.057 1.072 1.050 1.068 548,687 +0.01(+0.70%)
Dec 18, 2013 1.057 1.065 1.053 1.061 370,964 +0.00(+0.00%)
Dec 17, 2013 1.046 1.064 1.039 1.061 976,746 +0.02(+2.19%)
Dec 16, 2013 1.046 1.046 1.034 1.038 244,898 +0.00(+0.36%)
Dec 13, 2013 1.049 1.049 1.034 1.034 144,448 -0.01(-0.71%)
Dec 12, 2013 1.031 1.046 1.031 1.042 423,380 +0.01(+1.07%)
Dec 11, 2013 1.038 1.038 1.027 1.031 181,771 +0.00(+0.36%)
Dec 10, 2013 1.034 1.042 1.023 1.027 170,006 -0.00(-0.36%)
Dec 09, 2013 1.031 1.046 1.027 1.031 233,454 -0.00(-0.35%)
Dec 06, 2013 1.034 1.046 1.029 1.034 395,164 -0.01(-0.71%)
Dec 05, 2013 1.034 1.049 1.027 1.042 258,040 +0.01(+0.71%)
Dec 04, 2013 1.023 1.034 1.023 1.034 154,599 +0.00(+0.36%)
Dec 03, 2013 1.020 1.031 1.020 1.031 118,547 -0.00(-0.00%)
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.