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 (%)
Mar 30, 2007 0.8879 0.8930 0.8853 0.8879 77,158 +0.00(+0.29%)
Mar 29, 2007 0.8905 0.8956 0.8853 0.8853 186,271 -0.01(-0.86%)
Mar 28, 2007 0.8982 0.8982 0.8930 0.8930 88,459 -0.01(-0.85%)
Mar 27, 2007 0.9058 0.9058 0.9007 0.9007 154,706 +0.00(+0.00%)
Mar 26, 2007 0.9033 0.9058 0.8956 0.9007 326,949 -0.01(-0.57%)
Mar 23, 2007 0.8982 0.9084 0.8982 0.9058 98,591 +0.01(+0.86%)
Mar 22, 2007 0.9007 0.9033 0.8982 0.8982 180,816 -0.00(-0.28%)
Mar 21, 2007 0.9007 0.9084 0.8982 0.9007 100,150 +0.00(+0.00%)
Mar 20, 2007 0.8982 0.9007 0.8982 0.9007 67,806 +0.00(+0.29%)
Mar 19, 2007 0.8956 0.9007 0.8905 0.8982 125,869 +0.01(+0.86%)
Mar 16, 2007 0.8828 0.8956 0.8828 0.8905 114,958 +0.01(+0.58%)
Mar 15, 2007 0.8930 0.8956 0.8802 0.8853 180,036 -0.01(-0.58%)
Mar 14, 2007 0.8982 0.9033 0.8880 0.8905 100,929 -0.00(-0.28%)
Mar 13, 2007 0.8930 0.9033 0.8930 0.8930 145,744 +0.00(+0.00%)
Mar 12, 2007 0.8953 0.9058 0.8879 0.8930 181,985 +0.00(+0.00%)
Mar 09, 2007 0.8956 0.8956 0.8905 0.8930 160,162 +0.01(+0.58%)
Mar 08, 2007 0.8905 0.8969 0.8879 0.8879 140,678 +0.00(+0.29%)
Mar 07, 2007 0.8674 0.8853 0.8674 0.8853 147,302 +0.02(+2.07%)
Mar 06, 2007 0.8776 0.8828 0.8622 0.8674 318,766 +0.00(+0.30%)
Mar 05, 2007 0.9033 0.9033 0.8648 0.8648 344,875 -0.04(-4.26%)
Mar 02, 2007 0.8982 0.9058 0.8962 0.9033 77,937 +0.01(+0.57%)
Mar 01, 2007 0.9084 0.9110 0.8930 0.8982 183,154 -0.01(-1.13%)
Feb 28, 2007 0.9084 0.9110 0.8981 0.9084 243,945 -0.00(-0.28%)
Feb 27, 2007 0.9161 0.9187 0.8930 0.9110 104,436 -0.01(-1.11%)
Feb 26, 2007 0.9212 0.9212 0.9110 0.9212 71,702 +0.00(+0.00%)
Feb 23, 2007 0.9289 0.9289 0.9135 0.9212 87,680 -0.01(-0.83%)
Feb 22, 2007 0.9187 0.9289 0.9084 0.9289 97,422 +0.02(+1.69%)
Feb 21, 2007 0.9110 0.9289 0.9110 0.9135 149,640 -0.01(-0.84%)
Feb 20, 2007 0.9161 0.9212 0.9161 0.9212 76,379 +0.00(+0.00%)
Feb 16, 2007 0.9058 0.9212 0.9058 0.9212 149,251 +0.02(+1.99%)
Feb 15, 2007 0.9110 0.9161 0.9033 0.9033 225,630 -0.01(-0.85%)
Feb 14, 2007 0.9161 0.9212 0.9058 0.9110 238,490 +0.00(+0.00%)
Feb 13, 2007 0.9110 0.9161 0.9084 0.9110 109,113 -0.01(-0.57%)
Feb 12, 2007 0.9110 0.9212 0.9110 0.9162 215,428 +0.00(+0.01%)
Feb 09, 2007 0.9187 0.9212 0.9084 0.9161 189,778 -0.00(-0.28%)
Feb 08, 2007 0.9110 0.9212 0.9033 0.9187 266,937 +0.00(+0.28%)
Feb 07, 2007 0.9084 0.9212 0.9058 0.9161 195,234 +0.00(+0.28%)
Feb 06, 2007 0.9110 0.9187 0.9033 0.9135 237,710 +0.01(+0.56%)
Feb 05, 2007 0.9110 0.9135 0.9033 0.9084 151,199 -0.00(-0.28%)
Feb 02, 2007 0.9084 0.9135 0.8982 0.9110 200,300 +0.01(+0.57%)
Feb 01, 2007 0.8982 0.9084 0.8982 0.9058 194,455 +0.00(+0.28%)
Jan 31, 2007 0.8982 0.9033 0.8905 0.9033 371,374 +0.01(+1.15%)
Jan 30, 2007 0.8853 0.9007 0.8853 0.8930 243,556 -0.00(-0.29%)
Jan 29, 2007 0.8879 0.8956 0.8879 0.8956 241,607 +0.00(+0.00%)
Jan 26, 2007 0.8956 0.8982 0.8930 0.8956 263,820 +0.00(+0.00%)
Jan 25, 2007 0.8982 0.9033 0.8905 0.8956 470,355 -0.01(-0.85%)
Jan 24, 2007 0.9007 0.9084 0.8956 0.9033 239,659 -0.00(-0.28%)
Jan 23, 2007 0.9007 0.9058 0.8982 0.9058 160,552 +0.00(+0.28%)
Jan 22, 2007 0.9058 0.9058 0.8930 0.9033 262,261 +0.00(+0.28%)
Jan 19, 2007 0.9007 0.9058 0.9007 0.9007 211,991 +0.00(+0.29%)
Jan 18, 2007 0.9033 0.9033 0.8982 0.8982 204,197 -0.00(-0.28%)
Jan 17, 2007 0.9033 0.9058 0.9007 0.9007 146,523 +0.00(+0.29%)
Jan 16, 2007 0.8956 0.9033 0.8905 0.8982 104,826 +0.00(+0.00%)
Jan 12, 2007 0.8982 0.9007 0.8930 0.8982 145,744 +0.00(+0.29%)
Jan 11, 2007 0.9007 0.9007 0.8879 0.8956 164,838 -0.00(-0.29%)
Jan 10, 2007 0.8879 0.9007 0.8879 0.8982 171,853 +0.01(+0.86%)
Jan 09, 2007 0.8956 0.9007 0.8905 0.8905 125,869 -0.01(-1.14%)
Jan 08, 2007 0.9007 0.9058 0.8853 0.9007 294,995 +0.00(+0.00%)
Jan 05, 2007 0.9058 0.9058 0.9007 0.9007 150,420 +0.00(+0.00%)
Jan 04, 2007 0.9110 0.9135 0.9007 0.9007 321,104 -0.01(-0.85%)
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.