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 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2016 0.9716 0.9806 0.9671 0.9761 153,335 +0.01(+0.93%)
Feb 26, 2016 0.9536 0.9716 0.9536 0.9671 103,466 +0.00(+0.47%)
Feb 25, 2016 0.9536 0.9626 0.9536 0.9626 88,573 +0.00(+0.00%)
Feb 24, 2016 0.9581 0.9626 0.9529 0.9626 159,106 +0.00(+0.47%)
Feb 23, 2016 0.9581 0.9619 0.9536 0.9581 137,288 +0.00(+0.00%)
Feb 22, 2016 0.9446 0.9627 0.9446 0.9581 320,434 +0.01(+0.95%)
Feb 19, 2016 0.9311 0.9536 0.9311 0.9491 81,155 +0.00(+0.48%)
Feb 18, 2016 0.9401 0.9536 0.9356 0.9446 193,845 +0.00(+0.48%)
Feb 17, 2016 0.9401 0.9424 0.9356 0.9401 387,525 +0.01(+1.46%)
Feb 16, 2016 0.9221 0.9311 0.9221 0.9266 72,980 +0.00(+0.49%)
Feb 12, 2016 0.9266 0.9221 0.9221 0.9221 205,626 +0.00(+0.00%)
Feb 11, 2016 0.9177 0.9266 0.9177 0.9221 43,915 -0.01(-0.96%)
Feb 10, 2016 0.9310 0.9446 0.9310 0.9310 126,750 +0.00(+0.00%)
Feb 09, 2016 0.9177 0.9405 0.9177 0.9310 109,770 -0.01(-0.95%)
Feb 08, 2016 0.9488 0.9533 0.9399 0.9399 33,432 -0.03(-2.76%)
Feb 05, 2016 0.9711 0.9711 0.9667 0.9667 6,444 -0.00(-0.46%)
Feb 04, 2016 0.9667 0.9711 0.9578 0.9711 48,086 +0.00(+0.00%)
Feb 03, 2016 0.9622 0.9711 0.9533 0.9711 135,969 +0.00(+0.46%)
Feb 02, 2016 0.9667 0.9711 0.9667 0.9667 46,517 -0.01(-0.91%)
Feb 01, 2016 0.9578 0.9800 0.9578 0.9756 110,293 +0.00(+0.00%)
Jan 29, 2016 0.9756 0.9845 0.9622 0.9756 57,701 +0.01(+0.92%)
Jan 28, 2016 0.9667 0.9711 0.9667 0.9667 132,941 +0.00(+0.46%)
Jan 27, 2016 0.9667 0.9711 0.9578 0.9622 156,525 -0.00(-0.46%)
Jan 26, 2016 0.9399 0.9711 0.9399 0.9667 96,276 +0.02(+2.36%)
Jan 25, 2016 0.9399 0.9488 0.9399 0.9444 71,224 -0.00(-0.47%)
Jan 22, 2016 0.9488 0.9622 0.9444 0.9488 113,518 +0.01(+1.43%)
Jan 21, 2016 0.9177 0.9399 0.9177 0.9355 131,587 +0.00(+0.48%)
Jan 20, 2016 0.9355 0.9355 0.9088 0.9310 196,703 -0.01(-0.95%)
Jan 19, 2016 0.9444 0.9520 0.9310 0.9399 104,178 -0.01(-0.91%)
Jan 15, 2016 0.9529 0.9485 0.9485 0.9485 124,893 -0.03(-3.15%)
Jan 14, 2016 0.9706 0.9794 0.9574 0.9794 117,791 +0.01(+0.91%)
Jan 13, 2016 0.9926 1.001 0.9706 0.9706 119,296 -0.02(-2.22%)
Jan 12, 2016 1.010 1.010 0.9882 0.9926 64,593 -0.01(-0.88%)
Jan 11, 2016 0.9971 1.001 0.9962 1.001 40,849 +0.00(+0.44%)
Jan 08, 2016 0.9971 1.001 0.9971 0.9971 89,796 +0.00(+0.00%)
Jan 07, 2016 0.9971 1.010 0.9971 0.9971 137,518 -0.00(-0.00%)
Jan 06, 2016 0.9971 1.005 0.9971 0.9971 23,537 +0.00(+0.00%)
Jan 05, 2016 1.001 1.002 0.9971 0.9971 82,239 -0.01(-1.31%)
Jan 04, 2016 0.9926 1.015 0.9882 1.010 115,731 -0.01(-1.29%)
Dec 31, 2015 0.9971 1.024 1.024 1.024 481,666 +0.03(+2.65%)
Dec 30, 2015 0.9926 1.001 0.9882 0.9971 80,967 +0.00(+0.37%)
Dec 29, 2015 1.001 1.001 0.9926 0.9934 181,890 -0.01(-1.25%)
Dec 28, 2015 1.015 1.015 0.9971 1.006 159,271 -0.01(-1.30%)
Dec 24, 2015 1.006 1.019 1.019 1.019 48,053 +0.00(+0.00%)
Dec 23, 2015 1.001 1.032 0.9926 1.019 87,003 +0.02(+1.76%)
Dec 22, 2015 0.9838 1.001 0.9838 1.001 80,428 +0.00(+0.44%)
Dec 21, 2015 0.9926 0.9971 0.9706 0.9971 218,286 +0.00(+0.44%)
Dec 18, 2015 0.9882 1.006 0.9794 0.9926 101,630 -0.01(-0.88%)
Dec 17, 2015 0.9662 1.010 0.9662 1.001 214,032 +0.03(+3.18%)
Dec 16, 2015 0.9485 0.9794 0.9485 0.9706 197,431 +0.02(+2.09%)
Dec 15, 2015 0.9309 0.9529 0.9309 0.9507 155,105 +0.03(+2.71%)
Dec 14, 2015 0.9519 0.9606 0.9213 0.9257 402,075 -0.03(-2.75%)
Dec 11, 2015 0.9694 0.9715 0.9475 0.9518 120,915 -0.02(-2.24%)
Dec 10, 2015 0.9737 0.9759 0.9694 0.9737 160,503 -0.00(-0.00%)
Dec 09, 2015 0.9824 0.9866 0.9694 0.9737 142,711 -0.00(-0.45%)
Dec 08, 2015 0.9955 0.9955 0.9781 0.9781 179,869 -0.03(-2.61%)
Dec 07, 2015 1.017 1.017 1.000 1.004 25,959 -0.01(-1.29%)
Dec 04, 2015 1.009 1.017 1.009 1.017 17,286 +0.00(+0.43%)
Dec 03, 2015 1.013 1.017 1.004 1.013 89,777 -0.00(-0.43%)
Dec 02, 2015 1.017 1.035 1.017 1.017 101,746 -0.00(-0.43%)
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.