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 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.126 1.126 1.116 1.116 109,728 -0.00(-0.32%)
Mar 27, 2013 1.123 1.126 1.116 1.119 70,736 +0.00(+0.00%)
Mar 26, 2013 1.130 1.133 1.119 1.119 125,868 -0.00(-0.31%)
Mar 25, 2013 1.133 1.137 1.123 1.123 172,783 +0.00(+0.00%)
Mar 22, 2013 1.130 1.130 1.123 1.123 92,709 -0.01(-0.81%)
Mar 21, 2013 1.126 1.133 1.122 1.132 123,090 +0.01(+0.50%)
Mar 20, 2013 1.112 1.126 1.112 1.126 61,397 +0.01(+1.27%)
Mar 19, 2013 1.101 1.119 1.101 1.112 115,320 +0.01(+1.29%)
Mar 18, 2013 1.098 1.112 1.098 1.098 94,112 +0.00(+0.32%)
Mar 15, 2013 1.112 1.112 1.087 1.094 190,594 -0.02(-1.90%)
Mar 14, 2013 1.126 1.133 1.112 1.116 198,319 -0.02(-1.56%)
Mar 13, 2013 1.119 1.133 1.119 1.133 70,371 +0.01(+0.94%)
Mar 12, 2013 1.133 1.137 1.119 1.123 127,678 -0.01(-1.21%)
Mar 11, 2013 1.136 1.136 1.129 1.136 133,418 +0.00(+0.31%)
Mar 08, 2013 1.136 1.136 1.119 1.133 132,691 +0.00(+0.31%)
Mar 07, 2013 1.129 1.129 1.119 1.129 114,452 +0.00(+0.31%)
Mar 06, 2013 1.122 1.126 1.119 1.126 121,612 +0.00(+0.31%)
Mar 05, 2013 1.112 1.122 1.110 1.122 225,111 +0.02(+1.91%)
Mar 04, 2013 1.108 1.115 1.101 1.101 320,757 -0.02(-1.57%)
Mar 01, 2013 1.101 1.119 1.101 1.119 275,262 +0.02(+1.59%)
Feb 28, 2013 1.119 1.119 1.101 1.101 335,053 -0.01(-1.26%)
Feb 27, 2013 1.112 1.122 1.112 1.115 138,351 +0.00(+0.32%)
Feb 26, 2013 1.119 1.122 1.112 1.112 73,333 -0.00(-0.31%)
Feb 22, 2013 1.115 1.119 1.111 1.115 105,973 -0.00(-0.31%)
Feb 21, 2013 1.115 1.122 1.108 1.119 94,571 +0.01(+0.63%)
Feb 20, 2013 1.119 1.119 1.105 1.112 168,162 -0.00(-0.31%)
Feb 19, 2013 1.119 1.122 1.112 1.115 225,974 -0.00(-0.31%)
Feb 15, 2013 1.112 1.122 1.112 1.119 112,508 -0.01(-0.62%)
Feb 14, 2013 1.122 1.129 1.108 1.126 280,893 +0.01(+0.94%)
Feb 13, 2013 1.126 1.133 1.115 1.115 246,209 -0.01(-0.93%)
Feb 12, 2013 1.136 1.137 1.126 1.126 167,595 -0.01(-0.59%)
Feb 11, 2013 1.129 1.133 1.126 1.133 137,181 +0.01(+0.62%)
Feb 08, 2013 1.129 1.129 1.119 1.126 85,504 -0.00(-0.31%)
Feb 07, 2013 1.122 1.129 1.115 1.129 112,551 +0.00(+0.31%)
Feb 06, 2013 1.122 1.133 1.122 1.126 159,926 -0.00(-0.31%)
Feb 04, 2013 1.136 1.136 1.122 1.129 63,560 -0.01(-0.61%)
Feb 01, 2013 1.133 1.136 1.129 1.136 156,437 +0.00(+0.00%)
Jan 31, 2013 1.153 1.153 1.133 1.136 214,100 -0.00(-0.31%)
Jan 30, 2013 1.133 1.143 1.133 1.139 205,244 +0.00(+0.00%)
Jan 29, 2013 1.150 1.150 1.136 1.139 212,530 -0.01(-0.91%)
Jan 28, 2013 1.139 1.164 1.136 1.150 359,968 +0.01(+0.92%)
Jan 25, 2013 1.133 1.139 1.129 1.139 185,050 +0.01(+0.62%)
Jan 24, 2013 1.133 1.133 1.129 1.133 132,619 +0.00(+0.31%)
Jan 23, 2013 1.126 1.133 1.126 1.129 121,214 +0.00(+0.00%)
Jan 22, 2013 1.122 1.129 1.122 1.129 121,889 +0.00(+0.00%)
Jan 18, 2013 1.119 1.129 1.115 1.129 160,885 +0.01(+0.94%)
Jan 17, 2013 1.133 1.136 1.119 1.119 135,620 -0.01(-1.23%)
Jan 16, 2013 1.122 1.133 1.119 1.133 74,117 +0.01(+0.62%)
Jan 15, 2013 1.129 1.129 1.115 1.126 259,751 +0.00(+0.34%)
Jan 14, 2013 1.118 1.132 1.104 1.122 311,400 -0.00(-0.31%)
Jan 11, 2013 1.104 1.125 1.104 1.125 120,697 +0.02(+2.20%)
Jan 10, 2013 1.118 1.118 1.101 1.101 144,500 -0.01(-1.24%)
Jan 09, 2013 1.104 1.115 1.101 1.115 175,530 +0.02(+1.90%)
Jan 08, 2013 1.115 1.125 1.091 1.094 328,947 -0.02(-1.55%)
Jan 07, 2013 1.118 1.125 1.101 1.111 170,135 +0.01(+0.62%)
Jan 04, 2013 1.104 1.122 1.097 1.104 298,001 +0.00(+0.31%)
Jan 03, 2013 1.080 1.101 1.080 1.101 224,841 +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.