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 )

1.770 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.083 1.083 1.072 1.072 140,391 -0.01(-0.68%)
Feb 27, 2014 1.068 1.079 1.065 1.079 161,435 +0.01(+0.69%)
Feb 26, 2014 1.076 1.083 1.068 1.072 101,266 -0.00(-0.34%)
Feb 25, 2014 1.072 1.076 1.068 1.076 120,746 +0.01(+0.69%)
Feb 24, 2014 1.072 1.076 1.068 1.068 143,529 -0.01(-0.69%)
Feb 21, 2014 1.068 1.076 1.065 1.076 73,787 +0.01(+1.04%)
Feb 20, 2014 1.072 1.072 1.061 1.065 153,294 -0.01(-1.03%)
Feb 19, 2014 1.076 1.076 1.072 1.076 105,482 +0.00(+0.00%)
Feb 18, 2014 1.079 1.084 1.068 1.076 128,135 +0.00(+0.34%)
Feb 14, 2014 1.068 1.072 1.072 1.072 35,805 +0.00(+0.00%)
Feb 13, 2014 1.076 1.076 1.069 1.072 64,110 +0.00(+0.00%)
Feb 12, 2014 1.061 1.079 1.061 1.072 519,241 +0.01(+0.69%)
Feb 11, 2014 1.054 1.065 1.050 1.065 93,552 +0.01(+0.69%)
Feb 10, 2014 1.050 1.061 1.046 1.057 284,561 +0.01(+1.05%)
Feb 07, 2014 1.043 1.046 1.039 1.046 211,190 +0.00(+0.35%)
Feb 06, 2014 1.035 1.057 1.032 1.043 213,666 +0.01(+0.71%)
Feb 05, 2014 1.032 1.039 1.032 1.035 151,915 +0.00(+0.35%)
Feb 04, 2014 1.032 1.035 1.028 1.032 203,589 +0.00(+0.36%)
Feb 03, 2014 1.032 1.035 1.028 1.028 324,695 -0.00(-0.35%)
Jan 31, 2014 1.043 1.043 1.028 1.032 147,689 -0.00(-0.35%)
Jan 30, 2014 1.039 1.039 1.035 1.035 71,512 +0.00(+0.35%)
Jan 29, 2014 1.043 1.050 1.032 1.032 113,352 -0.01(-1.40%)
Jan 28, 2014 1.046 1.054 1.043 1.046 108,049 +0.00(+0.35%)
Jan 27, 2014 1.057 1.057 1.043 1.043 168,284 -0.01(-1.04%)
Jan 24, 2014 1.065 1.068 1.054 1.054 85,776 -0.02(-1.71%)
Jan 23, 2014 1.061 1.072 1.057 1.072 157,794 +0.01(+1.38%)
Jan 22, 2014 1.057 1.065 1.057 1.057 84,880 -0.00(-0.34%)
Jan 21, 2014 1.054 1.065 1.054 1.061 125,807 +0.00(+0.00%)
Jan 17, 2014 1.057 1.061 1.061 1.061 87,736 +0.01(+0.69%)
Jan 16, 2014 1.054 1.065 1.043 1.054 557,752 +0.01(+0.70%)
Jan 15, 2014 1.046 1.050 1.043 1.046 104,903 +0.00(+0.00%)
Jan 14, 2014 1.054 1.054 1.043 1.046 122,314 -0.01(-1.04%)
Jan 13, 2014 1.054 1.057 1.054 1.057 140,147 +0.00(+0.00%)
Jan 10, 2014 1.050 1.057 1.046 1.057 81,988 +0.01(+1.39%)
Jan 09, 2014 1.046 1.046 1.043 1.043 92,832 +0.00(+0.00%)
Jan 08, 2014 1.046 1.050 1.043 1.043 114,007 -0.00(-0.35%)
Jan 07, 2014 1.050 1.054 1.046 1.046 138,468 -0.00(-0.35%)
Jan 06, 2014 1.054 1.057 1.050 1.050 142,180 -0.00(-0.35%)
Jan 03, 2014 1.054 1.061 1.054 1.054 117,406 -0.00(-0.34%)
Jan 02, 2014 1.054 1.057 1.046 1.057 205,383 +0.01(+0.69%)
Dec 31, 2013 1.054 1.050 1.050 1.050 210,813 +0.01(+0.70%)
Dec 30, 2013 1.046 1.057 1.043 1.043 234,713 -0.00(-0.35%)
Dec 27, 2013 1.061 1.061 1.046 1.046 129,400 -0.02(-1.71%)
Dec 26, 2013 1.061 1.094 1.057 1.065 228,581 +0.00(+0.34%)
Dec 24, 2013 1.061 1.065 1.050 1.061 67,394 -0.00(-0.34%)
Dec 23, 2013 1.046 1.076 1.039 1.065 362,646 +0.02(+1.74%)
Dec 20, 2013 1.046 1.057 1.032 1.046 433,442 +0.00(+0.35%)
Dec 19, 2013 1.032 1.046 1.025 1.043 562,083 +0.01(+0.70%)
Dec 18, 2013 1.032 1.039 1.028 1.036 380,020 +0.00(+0.00%)
Dec 17, 2013 1.021 1.038 1.014 1.036 1,000,592 +0.02(+2.19%)
Dec 16, 2013 1.021 1.021 1.010 1.013 250,876 +0.00(+0.36%)
Dec 13, 2013 1.024 1.024 1.010 1.010 147,974 -0.01(-0.71%)
Dec 12, 2013 1.006 1.021 1.006 1.017 433,716 +0.01(+1.07%)
Dec 11, 2013 1.013 1.013 1.003 1.006 186,209 +0.00(+0.36%)
Dec 10, 2013 1.010 1.017 0.9990 1.003 174,157 -0.00(-0.36%)
Dec 09, 2013 1.006 1.021 1.003 1.006 239,153 -0.00(-0.35%)
Dec 06, 2013 1.010 1.021 1.004 1.010 404,811 -0.01(-0.71%)
Dec 05, 2013 1.010 1.024 1.003 1.017 264,339 +0.01(+0.71%)
Dec 04, 2013 0.9990 1.010 0.9990 1.010 158,373 +0.00(+0.36%)
Dec 03, 2013 0.9954 1.006 0.9954 1.006 121,441 -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.