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 0.7750 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.