Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.562 1.573 1.554 1.562 39,910 +0.01(+0.35%)
Feb 27, 2018 1.557 1.568 1.551 1.557 54,485 +0.00(+0.11%)
Feb 26, 2018 1.573 1.579 1.546 1.555 194,865 -0.02(-1.16%)
Feb 23, 2018 1.573 1.590 1.568 1.573 112,975 +0.02(+1.07%)
Feb 22, 2018 1.551 1.595 1.546 1.557 136,609 +0.01(+0.36%)
Feb 21, 2018 1.557 1.557 1.543 1.551 132,505 +0.01(+0.36%)
Feb 20, 2018 1.540 1.557 1.540 1.546 179,807 -0.02(-1.06%)
Feb 16, 2018 1.562 1.562 1.562 0 +0.01(+0.71%)
Feb 15, 2018 1.562 1.567 1.534 1.551 146,028 -0.01(-0.71%)
Feb 14, 2018 1.579 1.584 1.557 1.562 103,126 +0.01(+0.36%)
Feb 13, 2018 1.590 1.606 1.557 1.557 120,037 -0.03(-2.02%)
Feb 12, 2018 1.594 1.605 1.589 1.589 221,037 -0.01(-0.34%)
Feb 09, 2018 1.572 1.602 1.561 1.594 114,965 +0.03(+1.75%)
Feb 08, 2018 1.605 1.605 1.567 1.567 79,636 -0.02(-1.38%)
Feb 07, 2018 1.556 1.596 1.550 1.589 214,687 -0.01(-0.34%)
Feb 06, 2018 1.490 1.605 1.490 1.594 337,471 +0.02(+1.44%)
Feb 05, 2018 1.550 1.578 1.550 1.572 177,152 -0.00(-0.04%)
Feb 02, 2018 1.605 1.605 1.556 1.572 319,401 -0.03(-2.03%)
Feb 01, 2018 1.605 1.611 1.586 1.605 74,203 +0.01(+0.67%)
Jan 31, 2018 1.627 1.638 1.594 1.594 287,612 -0.01(-0.34%)
Jan 30, 2018 1.611 1.611 1.594 1.600 134,003 -0.02(-1.02%)
Jan 29, 2018 1.594 1.633 1.594 1.616 178,145 +0.02(+1.38%)
Jan 26, 2018 1.638 1.638 1.594 1.594 311,334 -0.03(-2.03%)
Jan 25, 2018 1.644 1.644 1.616 1.627 103,845 +0.01(+0.34%)
Jan 24, 2018 1.616 1.622 1.605 1.622 167,611 +0.02(+1.03%)
Jan 23, 2018 1.600 1.611 1.594 1.605 173,725 +0.01(+0.34%)
Jan 22, 2018 1.600 1.608 1.600 1.600 69,157 +0.01(+0.34%)
Jan 19, 2018 1.600 1.616 1.594 1.594 117,297 -0.01(-0.34%)
Jan 18, 2018 1.616 1.616 1.594 1.600 207,631 -0.01(-0.68%)
Jan 17, 2018 1.627 1.633 1.611 1.611 127,000 -0.01(-0.68%)
Jan 16, 2018 1.660 1.660 1.622 1.622 175,708 +0.01(+0.41%)
Jan 12, 2018 1.615 1.615 1.615 0 -0.01(-0.34%)
Jan 11, 2018 1.615 1.621 1.610 1.621 121,715 +0.01(+0.34%)
Jan 10, 2018 1.615 1.626 1.615 1.615 172,705 +0.00(+0.00%)
Jan 09, 2018 1.615 1.626 1.615 1.615 125,855 +0.00(+0.00%)
Jan 08, 2018 1.626 1.626 1.606 1.615 143,824 +0.00(+0.00%)
Jan 05, 2018 1.626 1.626 1.612 1.615 149,498 -0.01(-0.67%)
Jan 04, 2018 1.632 1.632 1.621 1.626 319,491 +0.00(+0.00%)
Jan 03, 2018 1.621 1.626 1.599 1.626 176,433 +0.01(+0.68%)
Jan 02, 2018 1.599 1.621 1.593 1.615 374,038 +0.01(+0.68%)
Dec 29, 2017 1.604 1.604 1.604 0 +0.02(+1.03%)
Dec 28, 2017 1.610 1.610 1.577 1.588 39,543 -0.01(-0.34%)
Dec 27, 2017 1.577 1.604 1.571 1.593 166,380 +0.02(+1.04%)
Dec 26, 2017 1.561 1.588 1.561 1.577 154,415 +0.02(+1.05%)
Dec 22, 2017 1.577 1.577 1.561 1.561 84,060 +0.01(+0.35%)
Dec 21, 2017 1.561 1.582 1.555 1.555 238,059 -0.02(-1.04%)
Dec 20, 2017 1.561 1.579 1.550 1.571 154,356 +0.01(+0.35%)
Dec 19, 2017 1.561 1.604 1.550 1.566 201,560 +0.00(+0.08%)
Dec 18, 2017 1.538 1.597 1.532 1.565 552,396 +0.03(+2.12%)
Dec 15, 2017 1.511 1.554 1.494 1.532 469,013 +0.04(+2.91%)
Dec 14, 2017 1.484 1.505 1.478 1.489 441,370 +0.01(+0.73%)
Dec 13, 2017 1.484 1.489 1.478 1.478 114,917 -0.01(-0.73%)
Dec 12, 2017 1.478 1.494 1.475 1.489 179,474 +0.02(+1.10%)
Dec 11, 2017 1.500 1.500 1.473 1.473 131,405 -0.01(-0.73%)
Dec 08, 2017 1.478 1.489 1.478 1.484 81,407 +0.01(+0.37%)
Dec 07, 2017 1.489 1.500 1.478 1.478 91,974 -0.01(-0.36%)
Dec 06, 2017 1.500 1.527 1.484 1.484 186,507 -0.01(-0.76%)
Dec 05, 2017 1.505 1.524 1.491 1.495 204,916 -0.01(-0.68%)
Dec 04, 2017 1.494 1.511 1.494 1.505 143,254 +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.