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 )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 28, 2018 1.524 1.535 1.516 1.524 40,900 +0.01(+0.35%)
Feb 27, 2018 1.519 1.530 1.514 1.519 55,836 +0.00(+0.11%)
Feb 26, 2018 1.535 1.541 1.508 1.517 199,695 -0.02(-1.16%)
Feb 23, 2018 1.535 1.551 1.530 1.535 115,775 +0.02(+1.07%)
Feb 22, 2018 1.514 1.557 1.508 1.519 139,994 +0.01(+0.36%)
Feb 21, 2018 1.519 1.519 1.506 1.514 135,790 +0.01(+0.36%)
Feb 20, 2018 1.503 1.519 1.503 1.508 184,263 -0.02(-1.06%)
Feb 16, 2018 1.524 1.524 1.524 0 +0.01(+0.71%)
Feb 15, 2018 1.524 1.529 1.497 1.514 149,647 -0.01(-0.71%)
Feb 14, 2018 1.541 1.546 1.519 1.524 105,682 +0.01(+0.36%)
Feb 13, 2018 1.551 1.568 1.519 1.519 123,012 -0.03(-2.02%)
Feb 12, 2018 1.556 1.566 1.550 1.550 226,518 -0.01(-0.35%)
Feb 09, 2018 1.534 1.563 1.524 1.556 117,815 +0.03(+1.75%)
Feb 08, 2018 1.566 1.566 1.529 1.529 81,611 -0.02(-1.38%)
Feb 07, 2018 1.518 1.557 1.513 1.550 220,010 -0.01(-0.35%)
Feb 06, 2018 1.454 1.566 1.454 1.556 345,838 +0.02(+1.44%)
Feb 05, 2018 1.513 1.540 1.513 1.534 181,544 -0.00(-0.04%)
Feb 02, 2018 1.566 1.566 1.518 1.534 327,320 -0.03(-2.03%)
Feb 01, 2018 1.566 1.572 1.548 1.566 76,042 +0.01(+0.67%)
Jan 31, 2018 1.588 1.599 1.556 1.556 294,742 -0.01(-0.34%)
Jan 30, 2018 1.572 1.572 1.556 1.561 137,325 -0.02(-1.02%)
Jan 29, 2018 1.556 1.593 1.556 1.577 182,562 +0.02(+1.38%)
Jan 26, 2018 1.599 1.599 1.556 1.556 319,052 -0.03(-2.03%)
Jan 25, 2018 1.604 1.604 1.577 1.588 106,420 +0.01(+0.34%)
Jan 24, 2018 1.577 1.583 1.566 1.583 171,767 +0.02(+1.03%)
Jan 23, 2018 1.561 1.572 1.556 1.566 178,032 +0.01(+0.34%)
Jan 22, 2018 1.561 1.569 1.561 1.561 70,871 +0.01(+0.34%)
Jan 19, 2018 1.561 1.577 1.556 1.556 120,205 -0.01(-0.34%)
Jan 18, 2018 1.577 1.577 1.556 1.561 212,779 -0.01(-0.68%)
Jan 17, 2018 1.588 1.593 1.572 1.572 130,148 -0.01(-0.68%)
Jan 16, 2018 1.620 1.620 1.583 1.583 180,064 +0.01(+0.41%)
Jan 12, 2018 1.576 1.576 1.576 0 -0.01(-0.34%)
Jan 11, 2018 1.576 1.582 1.571 1.581 124,732 +0.01(+0.34%)
Jan 10, 2018 1.576 1.587 1.576 1.576 176,985 +0.00(+0.00%)
Jan 09, 2018 1.576 1.587 1.576 1.576 128,974 +0.00(+0.00%)
Jan 08, 2018 1.587 1.587 1.567 1.576 147,389 +0.00(+0.00%)
Jan 05, 2018 1.587 1.587 1.573 1.576 153,203 -0.01(-0.67%)
Jan 04, 2018 1.592 1.592 1.581 1.587 327,410 +0.00(+0.00%)
Jan 03, 2018 1.581 1.587 1.560 1.587 180,805 +0.01(+0.68%)
Jan 02, 2018 1.560 1.581 1.555 1.576 383,309 +0.01(+0.68%)
Dec 29, 2017 1.565 1.565 1.565 0 +0.02(+1.03%)
Dec 28, 2017 1.571 1.571 1.539 1.549 40,523 -0.01(-0.34%)
Dec 27, 2017 1.539 1.565 1.533 1.555 170,504 +0.02(+1.04%)
Dec 26, 2017 1.523 1.549 1.523 1.539 158,242 +0.02(+1.05%)
Dec 22, 2017 1.539 1.539 1.523 1.523 86,143 +0.01(+0.35%)
Dec 21, 2017 1.523 1.544 1.518 1.518 243,959 -0.02(-1.04%)
Dec 20, 2017 1.523 1.541 1.513 1.533 158,182 +0.01(+0.35%)
Dec 19, 2017 1.523 1.565 1.512 1.528 206,556 +0.00(+0.07%)
Dec 18, 2017 1.501 1.559 1.495 1.527 566,058 +0.03(+2.12%)
Dec 15, 2017 1.474 1.516 1.458 1.495 480,612 +0.04(+2.91%)
Dec 14, 2017 1.448 1.469 1.443 1.453 452,285 +0.01(+0.73%)
Dec 13, 2017 1.448 1.453 1.443 1.443 117,759 -0.01(-0.73%)
Dec 12, 2017 1.443 1.458 1.439 1.453 183,913 +0.02(+1.10%)
Dec 11, 2017 1.464 1.464 1.437 1.437 134,655 -0.01(-0.73%)
Dec 08, 2017 1.443 1.453 1.443 1.448 83,420 +0.01(+0.37%)
Dec 07, 2017 1.453 1.464 1.443 1.443 94,249 -0.01(-0.37%)
Dec 06, 2017 1.464 1.490 1.448 1.448 191,119 -0.01(-0.76%)
Dec 05, 2017 1.469 1.487 1.455 1.459 209,983 -0.01(-0.68%)
Dec 04, 2017 1.458 1.474 1.458 1.469 146,797 +0.01(+0.72%)
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.