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 31, 2014 1.115 1.134 1.107 1.130 234,647 +0.02(+1.72%)
Mar 28, 2014 1.107 1.115 1.107 1.111 103,118 +0.01(+0.69%)
Mar 27, 2014 1.107 1.111 1.103 1.103 172,123 -0.01(-0.69%)
Mar 26, 2014 1.103 1.115 1.103 1.111 157,590 +0.00(+0.00%)
Mar 25, 2014 1.103 1.111 1.084 1.111 162,853 +0.01(+1.05%)
Mar 24, 2014 1.111 1.111 1.099 1.099 74,761 -0.01(-1.03%)
Mar 21, 2014 1.111 1.115 1.103 1.111 130,670 +0.00(+0.14%)
Mar 20, 2014 1.111 1.111 1.107 1.109 45,340 -0.00(-0.14%)
Mar 19, 2014 1.115 1.119 1.107 1.111 55,448 -0.00(-0.34%)
Mar 18, 2014 1.115 1.115 1.103 1.115 138,752 +0.01(+0.68%)
Mar 17, 2014 1.107 1.111 1.104 1.107 114,853 -0.00(-0.03%)
Mar 14, 2014 1.104 1.107 1.100 1.107 160,166 +0.01(+0.69%)
Mar 13, 2014 1.104 1.107 1.100 1.100 81,362 -0.00(-0.35%)
Mar 12, 2014 1.107 1.107 1.100 1.104 144,586 -0.01(-0.68%)
Mar 11, 2014 1.111 1.111 1.104 1.111 167,800 +0.00(+0.00%)
Mar 10, 2014 1.107 1.111 1.104 1.111 196,679 +0.01(+0.69%)
Mar 07, 2014 1.119 1.119 1.104 1.104 149,014 -0.02(-1.36%)
Mar 06, 2014 1.111 1.119 1.107 1.119 160,939 +0.00(+0.34%)
Mar 05, 2014 1.115 1.115 1.111 1.115 179,141 +0.00(+0.34%)
Mar 04, 2014 1.111 1.115 1.107 1.111 176,132 +0.00(+0.34%)
Mar 03, 2014 1.107 1.115 1.107 1.107 140,082 +0.00(+0.00%)
Feb 28, 2014 1.119 1.119 1.107 1.107 135,901 -0.01(-0.68%)
Feb 27, 2014 1.104 1.115 1.100 1.115 156,272 +0.01(+0.69%)
Feb 26, 2014 1.111 1.119 1.104 1.107 98,028 -0.00(-0.34%)
Feb 25, 2014 1.107 1.111 1.104 1.111 116,884 +0.01(+0.69%)
Feb 24, 2014 1.107 1.111 1.104 1.104 138,939 -0.01(-0.68%)
Feb 21, 2014 1.104 1.111 1.100 1.111 71,427 +0.01(+1.04%)
Feb 20, 2014 1.107 1.108 1.096 1.100 148,391 -0.01(-1.03%)
Feb 19, 2014 1.111 1.111 1.107 1.111 102,109 +0.00(+0.00%)
Feb 18, 2014 1.115 1.120 1.104 1.111 124,037 +0.00(+0.33%)
Feb 14, 2014 1.104 1.108 1.108 1.108 34,654 +0.00(+0.00%)
Feb 13, 2014 1.111 1.112 1.104 1.108 62,049 +0.00(+0.00%)
Feb 12, 2014 1.096 1.115 1.096 1.108 502,548 +0.01(+0.69%)
Feb 11, 2014 1.089 1.100 1.085 1.100 90,545 +0.01(+0.69%)
Feb 10, 2014 1.085 1.096 1.081 1.092 275,413 +0.01(+1.05%)
Feb 07, 2014 1.077 1.081 1.074 1.081 204,401 +0.00(+0.35%)
Feb 06, 2014 1.070 1.092 1.066 1.077 206,797 +0.01(+0.71%)
Feb 05, 2014 1.066 1.074 1.066 1.070 147,031 +0.00(+0.35%)
Feb 04, 2014 1.066 1.070 1.062 1.066 197,044 +0.00(+0.36%)
Feb 03, 2014 1.066 1.070 1.062 1.062 314,257 -0.00(-0.35%)
Jan 31, 2014 1.077 1.077 1.062 1.066 142,941 -0.00(-0.35%)
Jan 30, 2014 1.074 1.074 1.070 1.070 69,213 +0.00(+0.35%)
Jan 29, 2014 1.077 1.085 1.066 1.066 109,708 -0.02(-1.40%)
Jan 28, 2014 1.081 1.089 1.077 1.081 104,576 +0.00(+0.35%)
Jan 27, 2014 1.092 1.092 1.077 1.077 162,874 -0.01(-1.04%)
Jan 24, 2014 1.100 1.104 1.089 1.089 83,019 -0.02(-1.71%)
Jan 23, 2014 1.096 1.108 1.092 1.108 152,721 +0.02(+1.38%)
Jan 22, 2014 1.092 1.100 1.092 1.092 82,151 -0.00(-0.34%)
Jan 21, 2014 1.089 1.100 1.089 1.096 121,762 +0.00(+0.00%)
Jan 17, 2014 1.092 1.096 1.096 1.096 84,915 +0.01(+0.69%)
Jan 16, 2014 1.089 1.100 1.077 1.089 539,821 +0.01(+0.70%)
Jan 15, 2014 1.081 1.085 1.077 1.081 101,531 +0.00(+0.00%)
Jan 14, 2014 1.089 1.089 1.077 1.081 118,382 -0.01(-1.06%)
Jan 13, 2014 1.089 1.093 1.089 1.093 135,618 +0.00(+0.00%)
Jan 10, 2014 1.085 1.093 1.081 1.093 79,339 +0.02(+1.39%)
Jan 09, 2014 1.081 1.081 1.078 1.078 89,832 +0.00(+0.00%)
Jan 08, 2014 1.081 1.085 1.078 1.078 110,323 -0.00(-0.35%)
Jan 07, 2014 1.085 1.089 1.081 1.081 133,993 -0.00(-0.35%)
Jan 06, 2014 1.089 1.093 1.085 1.085 137,586 -0.00(-0.35%)
Jan 03, 2014 1.089 1.096 1.089 1.089 113,612 -0.00(-0.34%)
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.