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 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 28, 2013 1.117 1.117 1.106 1.106 110,666 -0.00(-0.32%)
Mar 27, 2013 1.113 1.117 1.106 1.110 71,341 +0.00(+0.00%)
Mar 26, 2013 1.120 1.124 1.110 1.110 126,944 -0.00(-0.31%)
Mar 25, 2013 1.124 1.127 1.113 1.113 174,259 +0.00(+0.00%)
Mar 22, 2013 1.120 1.120 1.113 1.113 93,502 -0.01(-0.81%)
Mar 21, 2013 1.117 1.124 1.112 1.122 124,141 +0.01(+0.50%)
Mar 20, 2013 1.103 1.117 1.103 1.117 61,922 +0.01(+1.27%)
Mar 19, 2013 1.092 1.110 1.092 1.103 116,305 +0.01(+1.29%)
Mar 18, 2013 1.089 1.103 1.089 1.089 94,916 +0.00(+0.32%)
Mar 15, 2013 1.103 1.103 1.078 1.085 192,223 -0.02(-1.90%)
Mar 14, 2013 1.117 1.124 1.103 1.106 200,014 -0.02(-1.56%)
Mar 13, 2013 1.110 1.124 1.110 1.124 70,972 +0.01(+0.94%)
Mar 12, 2013 1.124 1.127 1.110 1.113 128,769 -0.01(-1.21%)
Mar 11, 2013 1.127 1.127 1.120 1.127 134,558 +0.00(+0.31%)
Mar 08, 2013 1.127 1.127 1.109 1.123 133,825 +0.00(+0.31%)
Mar 07, 2013 1.120 1.120 1.109 1.120 115,430 +0.00(+0.31%)
Mar 06, 2013 1.113 1.116 1.109 1.116 122,651 +0.00(+0.31%)
Mar 05, 2013 1.102 1.113 1.101 1.113 227,034 +0.02(+1.91%)
Mar 04, 2013 1.099 1.106 1.092 1.092 323,498 -0.02(-1.57%)
Mar 01, 2013 1.092 1.109 1.092 1.109 277,614 +0.02(+1.59%)
Feb 28, 2013 1.109 1.109 1.092 1.092 337,916 -0.01(-1.26%)
Feb 27, 2013 1.102 1.113 1.102 1.106 139,533 +0.00(+0.32%)
Feb 26, 2013 1.109 1.113 1.102 1.102 73,960 -0.00(-0.31%)
Feb 22, 2013 1.106 1.109 1.102 1.106 106,879 -0.00(-0.31%)
Feb 21, 2013 1.106 1.113 1.099 1.109 95,380 +0.01(+0.63%)
Feb 20, 2013 1.109 1.109 1.095 1.102 169,599 -0.00(-0.31%)
Feb 19, 2013 1.109 1.113 1.102 1.106 227,905 -0.00(-0.31%)
Feb 15, 2013 1.102 1.113 1.102 1.109 113,469 -0.01(-0.62%)
Feb 14, 2013 1.113 1.120 1.099 1.116 283,293 +0.01(+0.94%)
Feb 13, 2013 1.116 1.123 1.106 1.106 248,313 -0.01(-0.93%)
Feb 12, 2013 1.127 1.127 1.116 1.116 169,027 -0.01(-0.59%)
Feb 11, 2013 1.119 1.123 1.116 1.123 138,353 +0.01(+0.62%)
Feb 08, 2013 1.119 1.119 1.109 1.116 86,235 -0.00(-0.31%)
Feb 07, 2013 1.113 1.119 1.106 1.119 113,513 +0.00(+0.31%)
Feb 06, 2013 1.113 1.123 1.113 1.116 161,293 -0.00(-0.31%)
Feb 04, 2013 1.126 1.126 1.113 1.119 64,103 -0.01(-0.61%)
Feb 01, 2013 1.123 1.126 1.119 1.126 157,774 +0.00(+0.00%)
Jan 31, 2013 1.144 1.144 1.123 1.126 215,929 -0.00(-0.31%)
Jan 30, 2013 1.123 1.133 1.123 1.130 206,998 +0.00(+0.00%)
Jan 29, 2013 1.140 1.140 1.126 1.130 214,346 -0.01(-0.91%)
Jan 28, 2013 1.130 1.154 1.126 1.140 363,044 +0.01(+0.92%)
Jan 25, 2013 1.123 1.130 1.119 1.130 186,631 +0.01(+0.62%)
Jan 24, 2013 1.123 1.123 1.119 1.123 133,752 +0.00(+0.31%)
Jan 23, 2013 1.116 1.123 1.116 1.119 122,250 +0.00(+0.00%)
Jan 22, 2013 1.113 1.119 1.113 1.119 122,930 +0.00(+0.00%)
Jan 18, 2013 1.109 1.119 1.106 1.119 162,260 +0.01(+0.93%)
Jan 17, 2013 1.123 1.126 1.109 1.109 136,779 -0.01(-1.23%)
Jan 16, 2013 1.113 1.123 1.109 1.123 74,751 +0.01(+0.62%)
Jan 15, 2013 1.119 1.119 1.106 1.116 261,970 +0.00(+0.34%)
Jan 14, 2013 1.109 1.123 1.095 1.112 314,061 -0.00(-0.31%)
Jan 11, 2013 1.095 1.116 1.095 1.116 121,728 +0.02(+2.20%)
Jan 10, 2013 1.109 1.109 1.092 1.092 145,735 -0.01(-1.24%)
Jan 09, 2013 1.095 1.105 1.092 1.105 177,030 +0.02(+1.90%)
Jan 08, 2013 1.105 1.116 1.081 1.085 331,758 -0.02(-1.55%)
Jan 07, 2013 1.109 1.116 1.092 1.102 171,588 +0.01(+0.62%)
Jan 04, 2013 1.095 1.112 1.088 1.095 300,547 +0.00(+0.31%)
Jan 03, 2013 1.071 1.092 1.071 1.092 226,762 +0.02(+1.60%)
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.