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
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Mar 28, 2024 1.685 1.685 1.666 1.681 38,899 +0.00(+0.29%)
Mar 27, 2024 1.685 1.681 1.676 1.676 12,669 +0.01(+0.58%)
Mar 26, 2024 1.676 1.676 1.666 1.666 27,361 +0.00(+0.00%)
Mar 25, 2024 1.656 1.685 1.656 1.666 47,531 +0.00(+0.00%)
Mar 22, 2024 1.656 1.676 1.656 1.666 91,370 -0.01(-0.58%)
Mar 21, 2024 1.666 1.685 1.666 1.676 35,808 +0.00(+0.00%)
Mar 20, 2024 1.666 1.676 1.666 1.676 11,840 +0.01(+0.58%)
Mar 19, 2024 1.666 1.676 1.666 1.666 6,034 -0.01(-0.58%)
Mar 18, 2024 1.656 1.676 1.656 1.676 32,226 +0.01(+0.58%)
Mar 15, 2024 1.676 1.676 1.657 1.666 14,998 -0.01(-0.58%)
Mar 14, 2024 1.666 1.676 1.656 1.676 57,474 +0.00(+0.00%)
Mar 13, 2024 1.666 1.685 1.666 1.676 28,564 +0.00(+0.00%)
Mar 12, 2024 1.676 1.676 1.657 1.676 22,999 +0.02(+1.16%)
Mar 11, 2024 1.652 1.664 1.652 1.656 31,800 -0.00(-0.29%)
Mar 08, 2024 1.652 1.671 1.652 1.661 33,769 +0.00(+0.03%)
Mar 07, 2024 1.681 1.681 1.652 1.661 47,798 -0.01(-0.32%)
Mar 06, 2024 1.661 1.671 1.652 1.666 51,451 +0.00(+0.29%)
Mar 05, 2024 1.652 1.681 1.652 1.661 106,983 +0.00(+0.29%)
Mar 04, 2024 1.681 1.681 1.652 1.656 30,383 -0.01(-0.87%)
Mar 01, 2024 1.661 1.671 1.661 1.671 30,481 +0.00(+0.00%)
Feb 29, 2024 1.671 1.671 1.652 1.671 58,604 +0.02(+1.17%)
Feb 28, 2024 1.652 1.661 1.652 1.652 10,199 +0.00(+0.00%)
Feb 27, 2024 1.642 1.661 1.642 1.652 57,312 +0.02(+1.18%)
Feb 26, 2024 1.642 1.651 1.632 1.632 44,836 -0.01(-0.59%)
Feb 23, 2024 1.642 1.661 1.642 1.642 39,704 +0.00(+0.00%)
Feb 22, 2024 1.661 1.661 1.642 1.642 35,697 -0.01(-0.58%)
Feb 21, 2024 1.656 1.660 1.642 1.651 33,085 -0.00(-0.01%)
Feb 20, 2024 1.652 1.661 1.645 1.652 28,771 +0.00(+0.00%)
Feb 16, 2024 1.671 1.671 1.652 1.652 39,090 -0.01(-0.58%)
Feb 15, 2024 1.661 1.671 1.661 1.661 39,127 +0.00(+0.00%)
Feb 14, 2024 1.652 1.666 1.652 1.661 29,511 +0.00(+0.00%)
Feb 13, 2024 1.661 1.681 1.652 1.661 50,308 -0.00(-0.30%)
Feb 12, 2024 1.685 1.685 1.657 1.666 33,869 +0.00(+0.00%)
Feb 09, 2024 1.657 1.695 1.657 1.666 80,913 +0.01(+0.52%)
Feb 08, 2024 1.665 1.676 1.657 1.658 26,013 +0.00(+0.06%)
Feb 07, 2024 1.657 1.666 1.657 1.657 35,776 -0.01(-0.57%)
Feb 06, 2024 1.647 1.666 1.647 1.666 30,591 +0.01(+0.58%)
Feb 05, 2024 1.647 1.676 1.638 1.657 59,527 +0.00(+0.00%)
Feb 02, 2024 1.657 1.676 1.647 1.657 92,490 +0.00(+0.00%)
Feb 01, 2024 1.657 1.657 1.647 1.657 22,289 +0.01(+0.58%)
Jan 31, 2024 1.657 1.657 1.638 1.647 26,992 +0.01(+0.58%)
Jan 30, 2024 1.638 1.657 1.638 1.638 38,246 +0.00(+0.00%)
Jan 29, 2024 1.638 1.647 1.628 1.638 66,783 +0.01(+0.59%)
Jan 26, 2024 1.629 1.642 1.628 1.628 79,114 -0.00(-0.29%)
Jan 25, 2024 1.638 1.638 1.628 1.633 8,330 +0.00(+0.29%)
Jan 24, 2024 1.618 1.638 1.618 1.628 92,459 +0.00(+0.00%)
Jan 23, 2024 1.628 1.634 1.618 1.628 36,622 +0.01(+0.59%)
Jan 22, 2024 1.609 1.636 1.609 1.618 24,706 +0.00(+0.02%)
Jan 19, 2024 1.618 1.628 1.609 1.618 41,045 -0.00(-0.02%)
Jan 18, 2024 1.638 1.638 1.618 1.618 90,559 -0.03(-1.74%)
Jan 17, 2024 1.638 1.647 1.638 1.647 23,685 +0.00(+0.00%)
Jan 16, 2024 1.657 1.652 1.638 1.647 20,413 +0.00(+0.28%)
Jan 12, 2024 1.652 1.652 1.643 1.643 63,430 +0.00(+0.00%)
Jan 11, 2024 1.643 1.652 1.633 1.643 22,112 -0.01(-0.57%)
Jan 10, 2024 1.633 1.652 1.633 1.652 37,436 +0.02(+1.16%)
Jan 09, 2024 1.643 1.643 1.633 1.633 22,695 -0.01(-0.58%)
Jan 08, 2024 1.633 1.643 1.633 1.643 17,415 +0.01(+0.58%)
Jan 05, 2024 1.633 1.642 1.633 1.633 4,771 +0.00(+0.00%)
Jan 04, 2024 1.623 1.643 1.623 1.633 53,640 +0.02(+1.18%)
Jan 03, 2024 1.624 1.624 1.605 1.614 57,574 +0.00(+0.00%)
Jan 02, 2024 1.643 1.652 1.614 1.614 143,837 -0.02(-1.16%)
Dec 29, 2023 1.652 1.652 1.624 1.633 69,555 +0.01(+0.58%)
Dec 28, 2023 1.633 1.633 1.614 1.624 83,039 -0.01(-0.58%)
Dec 27, 2023 1.624 1.652 1.624 1.633 135,685 +0.01(+0.58%)
Dec 26, 2023 1.624 1.633 1.614 1.624 117,550 +0.01(+0.59%)
Dec 22, 2023 1.614 1.623 1.595 1.614 47,313 +0.01(+0.59%)
Dec 21, 2023 1.595 1.614 1.595 1.605 47,635 +0.02(+1.20%)
Dec 20, 2023 1.595 1.614 1.586 1.586 41,451 -0.03(-1.76%)
Dec 19, 2023 1.614 1.614 1.595 1.614 70,942 +0.02(+1.44%)
Dec 18, 2023 1.601 1.610 1.591 1.591 96,712 -0.01(-0.59%)
Dec 15, 2023 1.648 1.648 1.591 1.601 25,793 -0.00(-0.29%)
Dec 14, 2023 1.582 1.610 1.582 1.605 51,799 +0.02(+1.49%)
Dec 13, 2023 1.563 1.582 1.535 1.582 295,742 +0.02(+1.20%)
Dec 12, 2023 1.568 1.572 1.554 1.563 126,535 -0.01(-0.60%)
Dec 11, 2023 1.601 1.601 1.554 1.572 178,920 -0.01(-0.60%)
Dec 08, 2023 1.572 1.582 1.572 1.582 15,364 +0.00(+0.00%)
Dec 07, 2023 1.591 1.591 1.572 1.582 96,138 +0.01(+0.60%)
Dec 06, 2023 1.572 1.582 1.563 1.572 64,117 +0.01(+0.60%)
Dec 05, 2023 1.563 1.572 1.563 1.563 70,574 +0.00(+0.00%)
Dec 04, 2023 1.572 1.572 1.554 1.563 15,304 +0.00(+0.00%)
Dec 01, 2023 1.535 1.572 1.525 1.563 155,838 +0.02(+1.22%)
Nov 30, 2023 1.554 1.554 1.525 1.544 58,313 +0.01(+0.61%)
Nov 29, 2023 1.544 1.544 1.535 1.535 81,184 -0.00(-0.25%)
Nov 28, 2023 1.554 1.554 1.535 1.538 45,466 -0.02(-0.97%)
Nov 27, 2023 1.535 1.554 1.535 1.554 100,365 +0.02(+1.23%)
Nov 24, 2023 1.545 1.551 1.525 1.535 23,712 -0.01(-0.61%)
Nov 22, 2023 1.525 1.554 1.525 1.544 34,309 +0.00(+0.00%)
Nov 21, 2023 1.535 1.544 1.525 1.544 24,100 +0.01(+0.61%)
Nov 20, 2023 1.516 1.535 1.516 1.535 51,829 +0.01(+0.62%)
Nov 17, 2023 1.516 1.535 1.516 1.525 44,590 -0.01(-0.47%)
Nov 16, 2023 1.506 1.532 1.506 1.532 22,626 +0.01(+0.53%)
Nov 15, 2023 1.516 1.525 1.497 1.524 48,261 -0.00(-0.06%)
Nov 14, 2023 1.497 1.525 1.497 1.525 108,074 +0.05(+3.43%)
Nov 13, 2023 1.475 1.489 1.465 1.475 41,912 -0.02(-1.25%)
Nov 10, 2023 1.484 1.503 1.475 1.493 31,936 +0.00(+0.00%)
Nov 09, 2023 1.512 1.512 1.484 1.493 46,520 -0.02(-1.23%)
Nov 08, 2023 1.512 1.521 1.512 1.512 6,953 +0.00(+0.00%)
Nov 07, 2023 1.512 1.521 1.493 1.512 45,620 +0.00(+0.00%)
Nov 06, 2023 1.540 1.540 1.487 1.512 44,770 -0.01(-0.61%)
Nov 03, 2023 1.484 1.531 1.484 1.521 30,792 +0.04(+2.52%)
Nov 02, 2023 1.447 1.484 1.447 1.484 62,601 +0.04(+2.58%)
Nov 01, 2023 1.437 1.447 1.429 1.447 43,356 +0.03(+1.97%)
Oct 31, 2023 1.437 1.437 1.400 1.419 78,231 +0.01(+0.66%)
Oct 30, 2023 1.391 1.419 1.391 1.409 53,910 +0.01(+0.67%)
Oct 27, 2023 1.428 1.428 1.391 1.400 53,030 +0.00(+0.33%)
Oct 26, 2023 1.419 1.419 1.372 1.395 108,012 -0.01(-0.66%)
Oct 25, 2023 1.415 1.415 1.400 1.405 30,941 -0.01(-0.99%)
Oct 24, 2023 1.400 1.428 1.395 1.419 117,913 +0.01(+0.66%)
Oct 23, 2023 1.400 1.419 1.400 1.409 24,304 +0.01(+0.67%)
Oct 20, 2023 1.400 1.409 1.395 1.400 30,597 -0.01(-0.66%)
Oct 19, 2023 1.428 1.437 1.400 1.409 38,883 +0.00(+0.00%)
Oct 18, 2023 1.400 1.419 1.400 1.409 49,533 -0.01(-0.66%)
Oct 17, 2023 1.419 1.428 1.400 1.419 47,733 -0.01(-0.38%)
Oct 16, 2023 1.424 1.447 1.415 1.424 41,286 -0.01(-0.65%)
Oct 13, 2023 1.443 1.443 1.424 1.433 32,543 +0.01(+0.65%)
Oct 12, 2023 1.461 1.461 1.415 1.424 72,258 -0.03(-1.91%)
Oct 11, 2023 1.470 1.470 1.433 1.452 69,933 -0.01(-0.63%)
Oct 10, 2023 1.452 1.470 1.452 1.461 43,962 +0.02(+1.22%)
Oct 09, 2023 1.443 1.461 1.433 1.444 64,147 +0.01(+0.71%)
Oct 06, 2023 1.415 1.433 1.415 1.433 36,421 +0.02(+1.31%)
Oct 05, 2023 1.433 1.450 1.415 1.415 247,477 -0.03(-2.20%)
Oct 04, 2023 1.433 1.452 1.425 1.447 44,928 -0.01(-0.35%)
Oct 03, 2023 1.452 1.461 1.443 1.452 13,195 -0.01(-0.63%)
Oct 02, 2023 1.480 1.480 1.452 1.461 47,588 +0.01(+0.64%)
Sep 29, 2023 1.461 1.489 1.452 1.452 61,555 -0.01(-0.63%)
Sep 28, 2023 1.452 1.470 1.452 1.461 8,530 +0.00(+0.00%)
Sep 27, 2023 1.498 1.498 1.452 1.461 47,533 +0.00(+0.00%)
Sep 26, 2023 1.480 1.480 1.461 1.461 21,432 -0.02(-1.25%)
Sep 25, 2023 1.480 1.480 1.480 1.480 28,834 -0.01(-0.62%)
Sep 22, 2023 1.480 1.489 1.480 1.489 21,151 +0.01(+0.63%)
Sep 21, 2023 1.480 1.489 1.475 1.480 19,644 -0.00(-0.31%)
Sep 20, 2023 1.489 1.498 1.480 1.484 33,574 +0.00(+0.25%)
Sep 19, 2023 1.498 1.498 1.480 1.481 48,115 -0.02(-1.17%)
Sep 18, 2023 1.507 1.526 1.480 1.498 138,235 -0.01(-0.66%)
Sep 15, 2023 1.517 1.517 1.507 1.508 26,747 -0.00(-0.26%)
Sep 14, 2023 1.507 1.517 1.503 1.512 26,964 +0.00(+0.31%)
Sep 13, 2023 1.517 1.517 1.498 1.507 21,258 -0.01(-0.61%)
Sep 12, 2023 1.526 1.535 1.507 1.517 27,325 -0.01(-0.65%)
Sep 11, 2023 1.527 1.540 1.522 1.527 17,490 +0.00(+0.30%)
Sep 08, 2023 1.540 1.540 1.508 1.522 43,380 -0.01(-0.60%)
Sep 07, 2023 1.522 1.531 1.522 1.531 12,443 +0.01(+0.60%)
Sep 06, 2023 1.531 1.531 1.513 1.522 61,425 -0.01(-0.60%)
Sep 05, 2023 1.531 1.531 1.522 1.531 6,762 +0.00(+0.00%)
Sep 01, 2023 1.531 1.540 1.520 1.531 20,461 +0.01(+0.60%)
Aug 31, 2023 1.531 1.531 1.513 1.522 39,344 +0.00(+0.00%)
Aug 30, 2023 1.522 1.531 1.504 1.522 50,122 -0.01(-0.60%)
Aug 29, 2023 1.531 1.540 1.504 1.531 60,621 +0.01(+0.60%)
Aug 28, 2023 1.504 1.559 1.504 1.522 92,652 +0.01(+0.61%)
Aug 25, 2023 1.494 1.522 1.494 1.513 35,315 +0.02(+1.23%)
Aug 24, 2023 1.513 1.522 1.485 1.494 26,342 +0.00(+0.00%)
Aug 23, 2023 1.485 1.501 1.485 1.494 21,176 +0.01(+0.64%)
Aug 22, 2023 1.476 1.494 1.476 1.485 28,993 +0.01(+0.60%)
Aug 21, 2023 1.485 1.494 1.467 1.476 69,367 -0.01(-0.81%)
Aug 18, 2023 1.485 1.494 1.481 1.488 89,333 +0.00(+0.25%)
Aug 17, 2023 1.494 1.494 1.476 1.484 24,994 -0.00(-0.06%)
Aug 16, 2023 1.485 1.504 1.476 1.485 57,622 -0.01(-0.61%)
Aug 15, 2023 1.504 1.522 1.494 1.494 26,621 -0.01(-0.34%)
Aug 14, 2023 1.527 1.527 1.500 1.500 91,098 -0.03(-1.79%)
Aug 11, 2023 1.518 1.527 1.513 1.527 44,681 -0.01(-0.59%)
Aug 10, 2023 1.536 1.536 1.527 1.536 32,730 +0.02(+1.20%)
Aug 09, 2023 1.509 1.536 1.509 1.518 72,127 +0.00(+0.00%)
Aug 08, 2023 1.518 1.527 1.518 1.518 53,195 +0.01(+0.60%)
Aug 07, 2023 1.527 1.538 1.490 1.509 110,623 -0.02(-1.18%)
Aug 04, 2023 1.518 1.536 1.518 1.527 32,657 +0.02(+1.20%)
Aug 03, 2023 1.527 1.545 1.509 1.509 42,781 -0.03(-1.71%)
Aug 02, 2023 1.554 1.554 1.527 1.535 43,993 -0.01(-0.65%)
Aug 01, 2023 1.563 1.572 1.537 1.545 69,936 +0.00(+0.00%)
Jul 31, 2023 1.527 1.554 1.527 1.545 36,441 +0.00(+0.00%)
Jul 28, 2023 1.527 1.545 1.527 1.545 68,796 +0.03(+1.80%)
Jul 27, 2023 1.527 1.536 1.516 1.518 59,540 +0.00(+0.00%)
Jul 26, 2023 1.518 1.522 1.509 1.518 15,618 +0.01(+0.47%)
Jul 25, 2023 1.509 1.522 1.509 1.511 40,471 +0.00(+0.13%)
Jul 24, 2023 1.527 1.527 1.509 1.509 38,826 -0.01(-0.60%)
Jul 21, 2023 1.518 1.527 1.500 1.518 71,885 +0.00(+0.00%)
Jul 20, 2023 1.500 1.518 1.500 1.518 36,427 +0.00(+0.00%)
Jul 19, 2023 1.500 1.518 1.500 1.518 45,975 +0.02(+1.21%)
Jul 18, 2023 1.500 1.509 1.500 1.500 32,330 -0.01(-0.34%)
Jul 17, 2023 1.514 1.523 1.496 1.505 87,774 +0.00(+0.00%)
Jul 14, 2023 1.514 1.514 1.496 1.505 34,254 +0.00(+0.00%)
Jul 13, 2023 1.505 1.523 1.505 1.505 39,233 +0.00(+0.00%)
Jul 12, 2023 1.496 1.514 1.496 1.505 81,094 +0.01(+0.54%)
Jul 11, 2023 1.487 1.514 1.478 1.497 67,270 -0.01(-0.54%)
Jul 10, 2023 1.505 1.505 1.488 1.505 33,246 +0.02(+1.21%)
Jul 07, 2023 1.478 1.505 1.478 1.487 70,143 +0.00(+0.00%)
Jul 06, 2023 1.505 1.505 1.478 1.487 29,277 -0.02(-1.20%)
Jul 05, 2023 1.505 1.514 1.487 1.505 34,643 +0.00(+0.00%)
Jul 03, 2023 1.496 1.523 1.496 1.505 50,223 +0.04(+2.45%)
Jun 30, 2023 1.514 1.523 1.469 1.469 87,576 -0.03(-1.81%)
Jun 29, 2023 1.487 1.505 1.487 1.496 83,904 +0.00(+0.00%)
Jun 28, 2023 1.496 1.496 1.487 1.496 40,083 +0.02(+1.22%)
Jun 27, 2023 1.487 1.493 1.478 1.478 50,695 +0.00(+0.00%)
Jun 26, 2023 1.487 1.496 1.478 1.478 29,415 +0.00(+0.00%)
Jun 23, 2023 1.478 1.496 1.478 1.478 21,619 +0.00(+0.00%)
Jun 22, 2023 1.487 1.487 1.471 1.478 14,055 +0.00(+0.00%)
Jun 21, 2023 1.469 1.487 1.469 1.478 46,321 +0.01(+0.61%)
Jun 20, 2023 1.479 1.491 1.469 1.469 48,542 -0.01(-0.61%)
Jun 16, 2023 1.487 1.496 1.478 1.478 38,207 -0.01(-0.61%)
Jun 15, 2023 1.478 1.487 1.478 1.487 46,628 +0.04(+2.41%)
May 08, 2023 1.452 1.460 1.443 1.452 45,229 +0.00(+0.00%)
May 05, 2023 1.443 1.469 1.443 1.452 56,728 +0.00(+0.29%)
May 04, 2023 1.460 1.460 1.443 1.447 39,766 -0.00(-0.29%)
May 03, 2023 1.460 1.469 1.443 1.452 39,979 -0.01(-0.61%)
May 02, 2023 1.469 1.474 1.447 1.460 101,607 +0.00(+0.00%)
May 01, 2023 1.469 1.484 1.460 1.460 52,948 -0.02(-1.20%)
Apr 28, 2023 1.478 1.487 1.460 1.478 99,125 +0.01(+0.60%)
Apr 27, 2023 1.452 1.469 1.452 1.469 98,422 +0.03(+1.84%)
Apr 26, 2023 1.460 1.469 1.443 1.443 73,055 -0.02(-1.21%)
Apr 25, 2023 1.469 1.487 1.460 1.460 83,915 -0.02(-1.20%)
Apr 24, 2023 1.469 1.491 1.469 1.478 62,367 +0.00(+0.00%)
Apr 21, 2023 1.478 1.491 1.469 1.478 73,183 +0.00(+0.00%)
Apr 20, 2023 1.487 1.503 1.478 1.478 72,559 -0.02(-1.18%)
Apr 19, 2023 1.496 1.511 1.487 1.496 68,466 +0.00(+0.00%)
Apr 18, 2023 1.505 1.514 1.496 1.496 26,606 -0.01(-0.92%)
Apr 17, 2023 1.518 1.518 1.501 1.510 26,515 +0.01(+0.58%)
Apr 14, 2023 1.492 1.517 1.492 1.501 41,800 -0.01(-0.58%)
Apr 13, 2023 1.483 1.510 1.466 1.510 79,731 +0.02(+1.18%)
Apr 12, 2023 1.475 1.501 1.475 1.492 20,247 +0.02(+1.19%)
Apr 11, 2023 1.483 1.492 1.475 1.475 101,389 -0.01(-0.59%)
Apr 10, 2023 1.457 1.492 1.457 1.483 129,437 +0.00(+0.00%)
Apr 06, 2023 1.466 1.492 1.466 1.483 66,307 +0.02(+1.20%)
Apr 05, 2023 1.475 1.492 1.466 1.466 56,552 -0.02(-1.18%)
Apr 04, 2023 1.492 1.501 1.475 1.483 47,131 -0.02(-1.17%)
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.