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, 2009 0.4285 0.4308 0.4080 0.4208 132,315 +0.01(+3.54%)
Mar 30, 2009 0.4131 0.4285 0.3978 0.4065 152,590 -0.01(-3.41%)
Mar 26, 2009 0.4157 0.4208 0.4080 0.4208 145,217 +0.02(+4.46%)
Mar 25, 2009 0.3978 0.4157 0.3978 0.4029 67,213 +0.00(+0.64%)
Mar 24, 2009 0.4157 0.4183 0.3978 0.4003 52,900 -0.02(-3.70%)
Mar 23, 2009 0.4106 0.4234 0.3990 0.4157 161,078 +0.02(+5.19%)
Mar 20, 2009 0.3901 0.4003 0.3849 0.3952 160,817 +0.00(+0.00%)
Mar 19, 2009 0.3901 0.3978 0.3849 0.3952 99,943 +0.01(+1.99%)
Mar 18, 2009 0.3798 0.4055 0.3772 0.3875 82,602 +0.00(+0.00%)
Mar 17, 2009 0.4131 0.4747 0.3772 0.3875 248,797 +0.01(+1.34%)
Mar 16, 2009 0.4157 0.4876 0.3644 0.3824 372,372 +0.02(+5.67%)
Mar 13, 2009 0.3593 0.3670 0.3567 0.3618 0 -0.01(-1.40%)
Mar 12, 2009 0.3439 0.3670 0.3387 0.3670 85,825 +0.01(+3.62%)
Mar 11, 2009 0.3285 0.3824 0.3285 0.3541 231,382 +0.03(+7.81%)
Mar 10, 2009 0.3105 0.3285 0.3079 0.3285 202,911 +0.02(+4.92%)
Mar 09, 2009 0.3233 0.3233 0.3131 0.3131 217,871 -0.02(-5.43%)
Mar 06, 2009 0.3208 0.3593 0.3208 0.3310 0 -0.01(-3.01%)
Mar 05, 2009 0.3618 0.3618 0.3336 0.3413 72,907 -0.02(-6.34%)
Mar 04, 2009 0.3695 0.3875 0.3541 0.3644 238,774 -0.01(-1.39%)
Mar 02, 2009 0.3978 0.3978 0.3644 0.3695 283,082 -0.04(-10.56%)
Feb 27, 2009 0.4055 0.4157 0.3747 0.4131 0 +0.01(+3.21%)
Feb 26, 2009 0.3901 0.4106 0.3901 0.4003 123,590 +0.01(+1.30%)
Feb 25, 2009 0.4029 0.4124 0.3772 0.3952 145,175 -0.01(-1.28%)
Feb 24, 2009 0.4234 0.4234 0.3670 0.4003 392,632 +0.00(+0.81%)
Feb 23, 2009 0.4003 0.4072 0.3747 0.3971 218,491 +0.01(+1.80%)
Feb 20, 2009 0.4003 0.4696 0.3772 0.3901 321,299 -0.02(-3.80%)
Feb 19, 2009 0.3978 0.4205 0.3978 0.4055 156,682 -0.00(-0.63%)
Feb 18, 2009 0.4388 0.4388 0.4080 0.4080 151,819 -0.03(-5.92%)
Feb 17, 2009 0.4491 0.4516 0.4311 0.4337 111,992 -0.02(-5.06%)
Feb 13, 2009 0.4645 0.4645 0.4568 0.4568 87,169 -0.01(-1.66%)
Feb 12, 2009 0.4645 0.4722 0.4619 0.4645 67,525 -0.01(-1.63%)
Feb 11, 2009 0.4824 0.4876 0.4722 0.4722 80,073 -0.01(-1.63%)
Feb 10, 2009 0.4799 0.4978 0.4799 0.4800 143,020 -0.01(-1.04%)
Feb 09, 2009 0.4850 0.4876 0.4824 0.4850 72,634 -0.02(-3.08%)
Feb 06, 2009 0.5132 0.5132 0.4901 0.5004 161,425 -0.01(-2.01%)
Feb 05, 2009 0.5107 0.5132 0.4953 0.5107 92,800 +0.00(+0.51%)
Feb 04, 2009 0.5004 0.5132 0.4901 0.5081 155,408 +0.01(+1.02%)
Feb 03, 2009 0.4978 0.5100 0.4953 0.5030 76,800 -0.00(-0.51%)
Feb 02, 2009 0.5055 0.5132 0.5004 0.5055 176,700 +0.00(+0.00%)
Jan 30, 2009 0.5081 0.5107 0.5004 0.5055 0 +0.00(+0.00%)
Jan 29, 2009 0.4722 0.5055 0.4696 0.5055 192,479 +0.02(+4.79%)
Jan 28, 2009 0.4670 0.4824 0.4670 0.4824 55,955 +0.00(+0.53%)
Jan 27, 2009 0.4901 0.4901 0.4542 0.4799 217,988 +0.02(+3.89%)
Jan 26, 2009 0.4722 0.4722 0.4593 0.4619 72,774 -0.01(-2.70%)
Jan 23, 2009 0.4619 0.5004 0.4593 0.4747 150,194 +0.01(+1.09%)
Jan 22, 2009 0.4542 0.4721 0.4465 0.4696 164,121 +0.02(+4.57%)
Jan 21, 2009 0.4439 0.5286 0.4439 0.4491 286,172 +0.00(+0.00%)
Jan 20, 2009 0.4568 0.4619 0.4341 0.4491 158,327 -0.00(-0.57%)
Jan 16, 2009 0.4491 0.4516 0.4362 0.4516 211,819 +0.02(+3.53%)
Jan 15, 2009 0.4542 0.4619 0.4311 0.4362 97,570 -0.02(-3.95%)
Jan 14, 2009 0.4619 0.4717 0.4516 0.4542 73,865 -0.02(-3.80%)
Jan 13, 2009 0.4876 0.4927 0.4619 0.4722 115,956 -0.00(-0.54%)
Jan 12, 2009 0.4516 0.4923 0.4516 0.4747 157,216 +0.02(+3.35%)
Jan 09, 2009 0.4645 0.4645 0.4439 0.4593 162,617 -0.01(-1.65%)
Jan 08, 2009 0.4568 0.4670 0.4439 0.4670 41,907 -0.00(-0.55%)
Jan 07, 2009 0.4593 0.4696 0.4568 0.4696 17,274 -0.00(-0.54%)
Jan 06, 2009 0.4542 0.4722 0.4311 0.4722 259,163 +0.03(+6.98%)
Jan 05, 2009 0.4465 0.4516 0.4362 0.4414 146,955 -0.02(-3.37%)
Jan 02, 2009 0.4234 0.4593 0.4106 0.4568 0 +0.05(+11.25%)
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.