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 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.