Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 0.7750 0.7750 0.7570 0.7570 153,927 -0.02(-2.32%)
Mar 28, 2008 0.7827 0.7827 0.7647 0.7750 64,298 -0.01(-0.98%)
Mar 27, 2008 0.7647 0.7827 0.7621 0.7827 58,231 +0.02(+2.69%)
Mar 26, 2008 0.7621 0.7750 0.7574 0.7621 100,929 +0.00(+0.34%)
Mar 25, 2008 0.7570 0.7621 0.7339 0.7596 89,238 +0.02(+2.42%)
Mar 24, 2008 0.7519 0.7621 0.7339 0.7416 59,232 -0.02(-2.36%)
Mar 21, 2008 0.7185 0.7596 0.7185 0.7596 136,882 +0.00(+0.00%)
Mar 20, 2008 0.7185 0.7596 0.7185 0.7596 136,882 +0.04(+5.71%)
Mar 19, 2008 0.7185 0.7314 0.7185 0.7185 90,797 +0.00(+0.00%)
Mar 18, 2008 0.7288 0.7365 0.7134 0.7185 185,083 +0.01(+1.08%)
Mar 17, 2008 0.7519 0.7570 0.6877 0.7108 219,005 -0.04(-5.78%)
Mar 14, 2008 0.7621 0.7801 0.7544 0.7544 184,713 -0.01(-1.01%)
Mar 13, 2008 0.7698 0.7698 0.7570 0.7621 48,711 -0.01(-1.00%)
Mar 12, 2008 0.7698 0.7812 0.7621 0.7698 31,175 +0.01(+1.01%)
Mar 11, 2008 0.7621 0.7698 0.7621 0.7621 71,430 -0.00(-0.34%)
Mar 10, 2008 0.7596 0.7724 0.7596 0.7647 82,863 -0.01(-0.67%)
Mar 07, 2008 0.7673 0.7750 0.7673 0.7698 41,034 +0.00(+0.00%)
Mar 06, 2008 0.7775 0.7801 0.7673 0.7698 75,989 -0.01(-1.32%)
Mar 05, 2008 0.7852 0.8212 0.7673 0.7801 577,910 +0.01(+0.66%)
Mar 04, 2008 0.8032 0.8032 0.7750 0.7750 144,855 -0.03(-3.51%)
Mar 03, 2008 0.7929 0.8135 0.7776 0.8032 120,414 +0.01(+1.62%)
Feb 29, 2008 0.7929 0.7929 0.7724 0.7904 109,502 -0.01(-0.65%)
Feb 28, 2008 0.7827 0.7981 0.7791 0.7955 104,826 +0.02(+2.99%)
Feb 27, 2008 0.7878 0.7929 0.7724 0.7724 218,312 -0.06(-6.81%)
Feb 26, 2008 0.7827 0.8443 0.7673 0.8289 421,808 +0.06(+7.67%)
Feb 25, 2008 0.7698 0.7801 0.7673 0.7698 77,548 +0.00(+0.33%)
Feb 22, 2008 0.7775 0.7852 0.7673 0.7673 58,453 -0.02(-1.97%)
Feb 21, 2008 0.7673 0.7865 0.7647 0.7827 101,709 +0.01(+0.66%)
Feb 20, 2008 0.7750 0.7827 0.7647 0.7775 129,338 -0.01(-0.66%)
Feb 19, 2008 0.7750 0.7929 0.7699 0.7827 33,903 +0.01(+0.99%)
Feb 18, 2008 0.7698 0.7929 0.7621 0.7750 0 +0.00(+0.00%)
Feb 15, 2008 0.7698 0.7929 0.7621 0.7750 75,210 +0.00(+0.33%)
Feb 14, 2008 0.7904 0.8032 0.7698 0.7724 160,750 -0.01(-1.31%)
Feb 13, 2008 0.8135 0.8135 0.7775 0.7827 65,467 -0.01(-0.65%)
Feb 12, 2008 0.7955 0.8135 0.6826 0.7878 66,520 +0.01(+1.32%)
Feb 11, 2008 0.7750 0.7852 0.7698 0.7775 77,770 -0.01(-1.30%)
Feb 08, 2008 0.8212 0.8212 0.7801 0.7878 116,517 -0.03(-3.46%)
Feb 07, 2008 0.8212 0.8314 0.8160 0.8160 49,880 -0.02(-1.85%)
Feb 06, 2008 0.8417 0.8417 0.8161 0.8314 178,088 -0.01(-0.61%)
Feb 05, 2008 0.8237 0.8417 0.8186 0.8366 244,725 +0.01(+1.24%)
Feb 04, 2008 0.8006 0.8366 0.7904 0.8263 350,331 +0.02(+2.55%)
Feb 01, 2008 0.7981 0.8109 0.7906 0.8058 216,667 +0.01(+0.96%)
Jan 31, 2008 0.7801 0.7981 0.7775 0.7981 139,508 +0.03(+3.32%)
Jan 30, 2008 0.7750 0.7878 0.7724 0.7724 123,142 +0.00(+0.00%)
Jan 29, 2008 0.7801 0.7981 0.7724 0.7724 366,698 +0.00(+0.33%)
Jan 28, 2008 0.7827 0.7827 0.7698 0.7698 259,143 -0.01(-0.66%)
Jan 25, 2008 0.7698 0.8006 0.7621 0.7750 251,303 +0.00(+0.33%)
Jan 24, 2008 0.7596 0.7878 0.7570 0.7724 220,564 +0.01(+1.69%)
Jan 23, 2008 0.7673 0.7698 0.7493 0.7596 155,338 -0.01(-0.67%)
Jan 22, 2008 0.7647 0.7724 0.7493 0.7647 227,968 -0.02(-2.93%)
Jan 21, 2008 0.8058 0.8058 0.7801 0.7878 0 +0.00(+0.00%)
Jan 18, 2008 0.8058 0.8058 0.7801 0.7878 173,022 -0.00(-0.32%)
Jan 17, 2008 0.8058 0.8237 0.7878 0.7904 205,366 -0.02(-1.91%)
Jan 16, 2008 0.8083 0.8160 0.7981 0.8057 323,540 +0.00(+0.32%)
Jan 15, 2008 0.8007 0.8109 0.7955 0.8032 259,143 +0.00(+0.38%)
Jan 14, 2008 0.7955 0.8212 0.7929 0.8001 278,628 +0.00(+0.58%)
Jan 11, 2008 0.7929 0.7981 0.7929 0.7955 78,327 +0.01(+0.65%)
Jan 10, 2008 0.7904 0.8006 0.7904 0.7904 224,461 -0.01(-1.28%)
Jan 09, 2008 0.7904 0.8006 0.7855 0.8006 158,603 +0.00(+0.32%)
Jan 08, 2008 0.8006 0.8058 0.7945 0.7981 22,602 +0.01(+0.97%)
Jan 07, 2008 0.7981 0.8006 0.7878 0.7904 79,107 +0.00(+0.33%)
Jan 04, 2008 0.8006 0.8109 0.7878 0.7878 257,195 -0.01(-1.60%)
Jan 03, 2008 0.8058 0.8083 0.8006 0.8006 92,356 -0.01(-0.95%)
Jan 02, 2008 0.7852 0.8314 0.7852 0.8083 269,190 +0.01(+1.61%)
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.