Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 1.137 1.137 1.120 1.125 153,993 +0.00(+0.00%)
Feb 26, 2015 1.125 1.133 1.125 1.125 59,391 +0.00(+0.36%)
Feb 25, 2015 1.125 1.133 1.120 1.120 111,355 -0.00(-0.36%)
Feb 24, 2015 1.129 1.129 1.125 1.125 34,543 -0.00(-0.36%)
Feb 23, 2015 1.120 1.129 1.116 1.129 108,005 +0.01(+0.73%)
Feb 20, 2015 1.129 1.129 1.116 1.120 156,629 -0.00(-0.36%)
Feb 19, 2015 1.129 1.129 1.116 1.125 46,184 +0.00(+0.00%)
Feb 18, 2015 1.129 1.129 1.124 1.125 158,426 +0.00(+0.00%)
Feb 17, 2015 1.137 1.137 1.120 1.125 127,752 -0.01(-0.46%)
Feb 13, 2015 1.118 1.130 1.130 1.130 849,942 +0.02(+1.82%)
Feb 12, 2015 1.106 1.110 1.102 1.110 38,427 +0.01(+0.73%)
Feb 11, 2015 1.102 1.105 1.098 1.102 34,622 +0.00(+0.00%)
Feb 10, 2015 1.102 1.110 1.097 1.102 25,046 +0.00(+0.00%)
Feb 09, 2015 1.102 1.106 1.097 1.102 27,898 +0.00(+0.37%)
Feb 06, 2015 1.102 1.102 1.097 1.097 53,033 +0.00(+0.00%)
Feb 05, 2015 1.114 1.114 1.097 1.097 78,593 -0.01(-1.09%)
Feb 04, 2015 1.089 1.110 1.081 1.110 416,548 +0.02(+1.86%)
Feb 03, 2015 1.077 1.097 1.077 1.089 114,058 +0.01(+1.13%)
Feb 02, 2015 1.089 1.089 1.077 1.077 91,211 -0.00(-0.37%)
Jan 30, 2015 1.089 1.089 1.085 1.081 108,768 -0.00(-0.37%)
Jan 29, 2015 1.077 1.093 1.077 1.085 139,823 +0.01(+0.75%)
Jan 28, 2015 1.093 1.093 1.077 1.077 97,896 -0.01(-1.12%)
Jan 27, 2015 1.085 1.089 1.081 1.089 107,000 +0.00(+0.37%)
Jan 26, 2015 1.089 1.093 1.081 1.085 183,977 -0.00(-0.37%)
Jan 23, 2015 1.073 1.089 1.071 1.089 350,641 +0.02(+1.89%)
Jan 22, 2015 1.081 1.081 1.069 1.069 75,032 -0.00(-0.38%)
Jan 21, 2015 1.069 1.077 1.065 1.073 87,532 +0.01(+0.76%)
Jan 20, 2015 1.069 1.069 1.065 1.065 57,098 +0.00(+0.00%)
Jan 16, 2015 1.069 1.073 1.065 1.065 58,253 +0.00(+0.00%)
Jan 15, 2015 1.073 1.077 1.065 1.065 56,266 -0.01(-1.13%)
Jan 14, 2015 1.077 1.077 1.069 1.077 43,447 +0.00(+0.08%)
Jan 13, 2015 1.081 1.081 1.073 1.076 59,641 +0.00(+0.19%)
Jan 12, 2015 1.078 1.078 1.066 1.074 36,131 -0.00(-0.34%)
Jan 09, 2015 1.066 1.082 1.066 1.078 61,929 +0.01(+0.90%)
Jan 08, 2015 1.062 1.074 1.062 1.068 92,668 +0.01(+0.57%)
Jan 07, 2015 1.062 1.066 1.058 1.062 64,350 +0.00(+0.00%)
Jan 06, 2015 1.066 1.066 1.058 1.062 54,325 -0.00(-0.38%)
Jan 05, 2015 1.070 1.070 1.058 1.066 72,767 +0.00(+0.00%)
Jan 02, 2015 1.070 1.074 1.062 1.066 107,383 -0.00(-0.38%)
Dec 31, 2014 1.074 1.070 1.070 1.070 133,949 +0.00(+0.00%)
Dec 30, 2014 1.058 1.070 1.058 1.070 150,637 +0.00(+0.38%)
Dec 29, 2014 1.074 1.074 1.062 1.066 123,079 -0.01(-0.75%)
Dec 26, 2014 1.058 1.078 1.046 1.074 261,002 +0.01(+1.14%)
Dec 24, 2014 1.078 1.062 1.062 1.062 109,098 -0.01(-1.12%)
Dec 23, 2014 1.070 1.074 1.062 1.074 89,887 +0.02(+1.52%)
Dec 22, 2014 1.066 1.067 1.058 1.058 109,028 -0.01(-0.75%)
Dec 19, 2014 1.054 1.082 1.054 1.066 506,060 +0.01(+1.14%)
Dec 18, 2014 1.054 1.070 1.050 1.054 125,340 +0.01(+1.16%)
Dec 17, 2014 1.026 1.042 1.014 1.042 548,529 +0.02(+1.97%)
Dec 16, 2014 1.022 1.026 1.010 1.022 322,865 -0.00(-0.20%)
Dec 15, 2014 1.032 1.040 1.020 1.024 325,990 +0.00(+0.00%)
Dec 12, 2014 1.040 1.040 1.024 1.024 112,998 -0.02(-1.53%)
Dec 11, 2014 1.048 1.052 1.040 1.040 251,289 -0.01(-0.76%)
Dec 10, 2014 1.064 1.064 1.040 1.048 554,689 -0.01(-1.13%)
Dec 09, 2014 1.064 1.064 1.056 1.060 241,731 -0.00(-0.37%)
Dec 08, 2014 1.068 1.070 1.064 1.064 271,361 -0.00(-0.37%)
Dec 05, 2014 1.076 1.076 1.068 1.068 193,822 -0.01(-0.74%)
Dec 04, 2014 1.076 1.082 1.076 1.076 124,075 +0.00(+0.00%)
Dec 03, 2014 1.080 1.084 1.076 1.076 72,414 -0.01(-0.74%)
Dec 02, 2014 1.084 1.084 1.076 1.084 213,730 +0.01(+0.74%)
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.