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 0.7751 0.7751 0.7571 0.7571 153,910 -0.02(-2.32%)
Mar 28, 2008 0.7828 0.7828 0.7648 0.7751 64,291 -0.01(-0.98%)
Mar 27, 2008 0.7648 0.7828 0.7622 0.7828 58,224 +0.02(+2.69%)
Mar 26, 2008 0.7622 0.7751 0.7575 0.7622 100,918 +0.00(+0.34%)
Mar 25, 2008 0.7571 0.7622 0.7340 0.7597 89,229 +0.02(+2.42%)
Mar 24, 2008 0.7520 0.7622 0.7340 0.7417 59,226 -0.02(-2.36%)
Mar 21, 2008 0.7186 0.7597 0.7186 0.7597 136,867 +0.00(+0.00%)
Mar 20, 2008 0.7186 0.7597 0.7186 0.7597 136,867 +0.04(+5.71%)
Mar 19, 2008 0.7186 0.7314 0.7186 0.7186 90,787 +0.00(+0.00%)
Mar 18, 2008 0.7289 0.7366 0.7135 0.7186 185,062 +0.01(+1.08%)
Mar 17, 2008 0.7520 0.7571 0.6878 0.7109 218,981 -0.04(-5.78%)
Mar 14, 2008 0.7622 0.7802 0.7545 0.7545 184,692 -0.01(-1.01%)
Mar 13, 2008 0.7699 0.7699 0.7571 0.7622 48,705 -0.01(-1.00%)
Mar 12, 2008 0.7699 0.7813 0.7622 0.7699 31,171 +0.01(+1.01%)
Mar 11, 2008 0.7622 0.7699 0.7622 0.7622 71,422 -0.00(-0.34%)
Mar 10, 2008 0.7597 0.7725 0.7597 0.7648 82,854 -0.01(-0.67%)
Mar 07, 2008 0.7674 0.7751 0.7674 0.7699 41,029 +0.00(+0.00%)
Mar 06, 2008 0.7776 0.7802 0.7674 0.7699 75,981 -0.01(-1.32%)
Mar 05, 2008 0.7853 0.8213 0.7674 0.7802 577,846 +0.01(+0.66%)
Mar 04, 2008 0.8033 0.8033 0.7751 0.7751 144,839 -0.03(-3.51%)
Mar 03, 2008 0.7930 0.8136 0.7777 0.8033 120,400 +0.01(+1.62%)
Feb 29, 2008 0.7930 0.7930 0.7725 0.7905 109,490 -0.01(-0.65%)
Feb 28, 2008 0.7828 0.7982 0.7792 0.7956 104,814 +0.02(+2.99%)
Feb 27, 2008 0.7879 0.7930 0.7725 0.7725 218,287 -0.06(-6.81%)
Feb 26, 2008 0.7828 0.8444 0.7674 0.8290 421,761 +0.06(+7.67%)
Feb 25, 2008 0.7699 0.7802 0.7674 0.7699 77,539 +0.00(+0.33%)
Feb 22, 2008 0.7776 0.7853 0.7674 0.7674 58,447 -0.02(-1.97%)
Feb 21, 2008 0.7674 0.7866 0.7648 0.7828 101,697 +0.01(+0.66%)
Feb 20, 2008 0.7751 0.7828 0.7648 0.7776 129,323 -0.01(-0.66%)
Feb 19, 2008 0.7751 0.7930 0.7700 0.7828 33,899 +0.01(+0.99%)
Feb 18, 2008 0.7699 0.7930 0.7622 0.7751 0 +0.00(+0.00%)
Feb 15, 2008 0.7699 0.7930 0.7622 0.7751 75,201 +0.00(+0.33%)
Feb 14, 2008 0.7905 0.8033 0.7699 0.7725 160,733 -0.01(-1.31%)
Feb 13, 2008 0.8136 0.8136 0.7776 0.7828 65,460 -0.01(-0.65%)
Feb 12, 2008 0.7956 0.8136 0.6827 0.7879 66,512 +0.01(+1.32%)
Feb 11, 2008 0.7751 0.7853 0.7699 0.7776 77,761 -0.01(-1.30%)
Feb 08, 2008 0.8213 0.8213 0.7802 0.7879 116,504 -0.03(-3.46%)
Feb 07, 2008 0.8213 0.8315 0.8161 0.8161 49,874 -0.02(-1.85%)
Feb 06, 2008 0.8418 0.8418 0.8162 0.8315 178,068 -0.01(-0.61%)
Feb 05, 2008 0.8238 0.8418 0.8187 0.8367 244,698 +0.01(+1.24%)
Feb 04, 2008 0.8007 0.8367 0.7905 0.8264 350,292 +0.02(+2.55%)
Feb 01, 2008 0.7982 0.8110 0.7907 0.8059 216,643 +0.01(+0.96%)
Jan 31, 2008 0.7802 0.7982 0.7776 0.7982 139,493 +0.03(+3.32%)
Jan 30, 2008 0.7751 0.7879 0.7725 0.7725 123,128 +0.00(+0.00%)
Jan 29, 2008 0.7802 0.7982 0.7725 0.7725 366,657 +0.00(+0.33%)
Jan 28, 2008 0.7828 0.7828 0.7699 0.7699 259,115 -0.01(-0.66%)
Jan 25, 2008 0.7699 0.8007 0.7622 0.7751 251,275 +0.00(+0.33%)
Jan 24, 2008 0.7597 0.7879 0.7571 0.7725 220,540 +0.01(+1.69%)
Jan 23, 2008 0.7674 0.7699 0.7494 0.7597 155,320 -0.01(-0.67%)
Jan 22, 2008 0.7648 0.7725 0.7494 0.7648 227,943 -0.02(-2.93%)
Jan 21, 2008 0.8059 0.8059 0.7802 0.7879 0 +0.00(+0.00%)
Jan 18, 2008 0.8059 0.8059 0.7802 0.7879 173,003 -0.00(-0.32%)
Jan 17, 2008 0.8059 0.8238 0.7879 0.7905 205,343 -0.02(-1.91%)
Jan 16, 2008 0.8084 0.8161 0.7982 0.8058 323,504 +0.00(+0.32%)
Jan 15, 2008 0.8008 0.8110 0.7956 0.8033 259,115 +0.00(+0.38%)
Jan 14, 2008 0.7956 0.8213 0.7930 0.8002 278,597 +0.00(+0.58%)
Jan 11, 2008 0.7930 0.7982 0.7930 0.7956 78,318 +0.01(+0.65%)
Jan 10, 2008 0.7905 0.8007 0.7905 0.7905 224,436 -0.01(-1.28%)
Jan 09, 2008 0.7905 0.8007 0.7856 0.8007 158,586 +0.00(+0.32%)
Jan 08, 2008 0.8007 0.8059 0.7946 0.7982 22,599 +0.01(+0.97%)
Jan 07, 2008 0.7982 0.8007 0.7879 0.7905 79,098 +0.00(+0.33%)
Jan 04, 2008 0.8007 0.8110 0.7879 0.7879 257,166 -0.01(-1.60%)
Jan 03, 2008 0.8059 0.8084 0.8007 0.8007 92,346 -0.01(-0.95%)
Jan 02, 2008 0.7853 0.8315 0.7853 0.8084 269,160 +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.