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
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 20, 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, 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.