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 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 0.8956 0.9007 0.8930 0.8956 76,496 +0.00(+0.29%)
Mar 29, 2007 0.8982 0.9033 0.8930 0.8930 184,673 -0.01(-0.86%)
Mar 28, 2007 0.9059 0.9059 0.9007 0.9007 87,700 -0.01(-0.85%)
Mar 27, 2007 0.9137 0.9137 0.9085 0.9085 153,379 +0.00(+0.00%)
Mar 26, 2007 0.9111 0.9137 0.9033 0.9085 324,143 -0.01(-0.57%)
Mar 23, 2007 0.9059 0.9163 0.9059 0.9137 97,745 +0.01(+0.86%)
Mar 22, 2007 0.9085 0.9111 0.9059 0.9059 179,264 -0.00(-0.28%)
Mar 21, 2007 0.9085 0.9163 0.9059 0.9085 99,290 +0.00(+0.00%)
Mar 20, 2007 0.9059 0.9085 0.9059 0.9085 67,224 +0.00(+0.29%)
Mar 19, 2007 0.9033 0.9085 0.8982 0.9059 124,789 +0.01(+0.86%)
Mar 16, 2007 0.8904 0.9033 0.8904 0.8982 113,971 +0.01(+0.58%)
Mar 15, 2007 0.9007 0.9033 0.8878 0.8930 178,491 -0.01(-0.58%)
Mar 14, 2007 0.9059 0.9111 0.8956 0.8982 100,063 -0.00(-0.28%)
Mar 13, 2007 0.9007 0.9111 0.9007 0.9007 144,493 +0.00(+0.00%)
Mar 12, 2007 0.9031 0.9137 0.8956 0.9007 180,423 +0.00(+0.00%)
Mar 09, 2007 0.9033 0.9033 0.8982 0.9007 158,787 +0.01(+0.58%)
Mar 08, 2007 0.8982 0.9047 0.8956 0.8956 139,470 +0.00(+0.29%)
Mar 07, 2007 0.8749 0.8930 0.8749 0.8930 146,038 +0.02(+2.07%)
Mar 06, 2007 0.8852 0.8904 0.8697 0.8749 316,030 +0.00(+0.30%)
Mar 05, 2007 0.9111 0.9111 0.8723 0.8723 341,915 -0.04(-4.26%)
Mar 02, 2007 0.9059 0.9137 0.9040 0.9111 77,269 +0.01(+0.57%)
Mar 01, 2007 0.9163 0.9189 0.9007 0.9059 181,582 -0.01(-1.13%)
Feb 28, 2007 0.9163 0.9189 0.9059 0.9163 241,852 -0.00(-0.28%)
Feb 27, 2007 0.9240 0.9266 0.9007 0.9189 103,540 -0.01(-1.11%)
Feb 26, 2007 0.9292 0.9292 0.9189 0.9292 71,087 +0.00(+0.00%)
Feb 23, 2007 0.9370 0.9370 0.9215 0.9292 86,927 -0.01(-0.83%)
Feb 22, 2007 0.9266 0.9370 0.9163 0.9370 96,586 +0.02(+1.69%)
Feb 21, 2007 0.9189 0.9370 0.9189 0.9215 148,356 -0.01(-0.84%)
Feb 20, 2007 0.9240 0.9292 0.9240 0.9292 75,723 +0.00(+0.00%)
Feb 16, 2007 0.9137 0.9292 0.9137 0.9292 147,970 +0.02(+1.99%)
Feb 15, 2007 0.9189 0.9240 0.9111 0.9111 223,694 -0.01(-0.85%)
Feb 14, 2007 0.9240 0.9292 0.9137 0.9189 236,443 +0.00(+0.00%)
Feb 13, 2007 0.9189 0.9240 0.9163 0.9189 108,176 -0.01(-0.57%)
Feb 12, 2007 0.9189 0.9292 0.9189 0.9241 213,579 +0.00(+0.01%)
Feb 09, 2007 0.9266 0.9292 0.9163 0.9240 188,150 -0.00(-0.28%)
Feb 08, 2007 0.9189 0.9292 0.9111 0.9266 264,646 +0.00(+0.28%)
Feb 07, 2007 0.9163 0.9292 0.9137 0.9240 193,559 +0.00(+0.28%)
Feb 06, 2007 0.9189 0.9266 0.9111 0.9215 235,670 +0.01(+0.57%)
Feb 05, 2007 0.9189 0.9215 0.9111 0.9163 149,902 -0.00(-0.28%)
Feb 02, 2007 0.9163 0.9215 0.9059 0.9189 198,581 +0.01(+0.57%)
Feb 01, 2007 0.9059 0.9163 0.9059 0.9137 192,786 +0.00(+0.28%)
Jan 31, 2007 0.9059 0.9111 0.8982 0.9111 368,187 +0.01(+1.15%)
Jan 30, 2007 0.8930 0.9085 0.8930 0.9007 241,465 -0.00(-0.29%)
Jan 29, 2007 0.8956 0.9033 0.8956 0.9033 239,534 +0.00(+0.00%)
Jan 26, 2007 0.9033 0.9059 0.9007 0.9033 261,555 +0.00(+0.00%)
Jan 25, 2007 0.9059 0.9111 0.8982 0.9033 466,318 -0.01(-0.85%)
Jan 24, 2007 0.9085 0.9163 0.9033 0.9111 237,602 -0.00(-0.28%)
Jan 23, 2007 0.9085 0.9137 0.9059 0.9137 159,174 +0.00(+0.28%)
Jan 22, 2007 0.9137 0.9137 0.9007 0.9111 260,010 +0.00(+0.28%)
Jan 19, 2007 0.9085 0.9137 0.9085 0.9085 210,171 +0.00(+0.29%)
Jan 18, 2007 0.9111 0.9111 0.9059 0.9059 202,445 -0.00(-0.28%)
Jan 17, 2007 0.9111 0.9137 0.9085 0.9085 145,265 +0.00(+0.29%)
Jan 16, 2007 0.9033 0.9111 0.8982 0.9059 103,926 +0.00(+0.00%)
Jan 12, 2007 0.9059 0.9085 0.9007 0.9059 144,493 +0.00(+0.29%)
Jan 11, 2007 0.9085 0.9085 0.8956 0.9033 163,424 -0.00(-0.29%)
Jan 10, 2007 0.8956 0.9085 0.8956 0.9059 170,378 +0.01(+0.86%)
Jan 09, 2007 0.9033 0.9085 0.8982 0.8982 124,789 -0.01(-1.14%)
Jan 08, 2007 0.9085 0.9137 0.8930 0.9085 292,463 +0.00(+0.00%)
Jan 05, 2007 0.9137 0.9137 0.9085 0.9085 149,129 +0.00(+0.00%)
Jan 04, 2007 0.9189 0.9215 0.9085 0.9085 318,348 -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.