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 +0.005 (+0.27%)
Streaming Delayed Price Updated: 10:32 AM 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, 2016 1.057 1.066 1.052 1.061 232,592 +0.00(+0.43%)
Mar 30, 2016 1.061 1.066 1.057 1.057 46,240 -0.01(-0.85%)
Mar 29, 2016 1.043 1.075 1.043 1.066 123,809 +0.00(+0.43%)
Mar 28, 2016 1.052 1.061 1.052 1.061 160,212 +0.00(+0.00%)
Mar 24, 2016 1.075 1.061 1.061 1.061 84,899 -0.02(-1.68%)
Mar 23, 2016 1.079 1.079 1.075 1.079 46,639 +0.00(+0.42%)
Mar 22, 2016 1.061 1.079 1.061 1.075 107,208 +0.01(+0.85%)
Mar 21, 2016 1.052 1.079 1.052 1.066 77,641 +0.00(+0.43%)
Mar 18, 2016 1.057 1.079 1.048 1.061 115,824 +0.00(+0.00%)
Mar 17, 2016 1.066 1.075 1.061 1.061 73,057 +0.00(+0.00%)
Mar 16, 2016 1.052 1.061 1.048 1.061 12,093 +0.01(+1.30%)
Mar 15, 2016 1.061 1.061 1.038 1.048 242,467 -0.02(-1.73%)
Mar 14, 2016 1.066 1.066 1.056 1.066 71,327 +0.00(+0.00%)
Mar 11, 2016 1.048 1.066 1.046 1.066 46,272 +0.02(+1.72%)
Mar 10, 2016 1.043 1.048 1.034 1.048 56,144 +0.01(+1.30%)
Mar 09, 2016 1.030 1.048 1.030 1.034 206,766 +0.00(+0.44%)
Mar 08, 2016 1.039 1.041 1.021 1.030 189,964 -0.01(-0.87%)
Mar 07, 2016 1.012 1.043 1.012 1.039 320,652 +0.01(+1.32%)
Mar 04, 2016 1.012 1.030 1.007 1.025 200,241 +0.02(+1.79%)
Mar 03, 2016 0.9940 1.016 0.9940 1.007 161,345 +0.01(+0.90%)
Mar 02, 2016 0.9850 1.003 0.9850 0.9985 137,522 +0.00(+0.00%)
Mar 01, 2016 0.9805 1.012 0.9760 0.9985 143,789 +0.02(+2.30%)
Feb 29, 2016 0.9715 0.9805 0.9670 0.9760 153,352 +0.01(+0.93%)
Feb 26, 2016 0.9535 0.9715 0.9535 0.9670 103,477 +0.00(+0.47%)
Feb 25, 2016 0.9535 0.9625 0.9535 0.9625 88,583 +0.00(+0.00%)
Feb 24, 2016 0.9580 0.9625 0.9528 0.9625 159,124 +0.00(+0.47%)
Feb 23, 2016 0.9580 0.9618 0.9535 0.9580 137,304 +0.00(+0.00%)
Feb 22, 2016 0.9445 0.9626 0.9445 0.9580 320,469 +0.01(+0.95%)
Feb 19, 2016 0.9310 0.9535 0.9310 0.9490 81,164 +0.00(+0.48%)
Feb 18, 2016 0.9400 0.9535 0.9355 0.9445 193,866 +0.00(+0.48%)
Feb 17, 2016 0.9400 0.9423 0.9355 0.9400 387,568 +0.01(+1.46%)
Feb 16, 2016 0.9220 0.9310 0.9220 0.9265 72,988 +0.00(+0.49%)
Feb 12, 2016 0.9265 0.9220 0.9220 0.9220 205,649 +0.00(+0.00%)
Feb 11, 2016 0.9176 0.9265 0.9176 0.9220 43,920 -0.01(-0.96%)
Feb 10, 2016 0.9309 0.9445 0.9309 0.9309 126,764 +0.00(+0.00%)
Feb 09, 2016 0.9176 0.9404 0.9176 0.9309 109,782 -0.01(-0.95%)
Feb 08, 2016 0.9487 0.9532 0.9398 0.9398 33,436 -0.03(-2.76%)
Feb 05, 2016 0.9710 0.9710 0.9666 0.9666 6,445 -0.00(-0.46%)
Feb 04, 2016 0.9666 0.9710 0.9576 0.9710 48,091 +0.00(+0.00%)
Feb 03, 2016 0.9621 0.9710 0.9532 0.9710 135,984 +0.00(+0.46%)
Feb 02, 2016 0.9666 0.9710 0.9666 0.9666 46,522 -0.01(-0.91%)
Feb 01, 2016 0.9576 0.9799 0.9576 0.9755 110,305 +0.00(+0.00%)
Jan 29, 2016 0.9755 0.9844 0.9621 0.9755 57,707 +0.01(+0.92%)
Jan 28, 2016 0.9666 0.9710 0.9666 0.9666 132,956 +0.00(+0.46%)
Jan 27, 2016 0.9666 0.9710 0.9576 0.9621 156,542 -0.00(-0.46%)
Jan 26, 2016 0.9398 0.9710 0.9398 0.9666 96,287 +0.02(+2.36%)
Jan 25, 2016 0.9398 0.9487 0.9398 0.9443 71,231 -0.00(-0.47%)
Jan 22, 2016 0.9487 0.9621 0.9443 0.9487 113,531 +0.01(+1.43%)
Jan 21, 2016 0.9176 0.9398 0.9176 0.9354 131,602 +0.00(+0.48%)
Jan 20, 2016 0.9354 0.9354 0.9087 0.9309 196,725 -0.01(-0.95%)
Jan 19, 2016 0.9443 0.9519 0.9309 0.9398 104,189 -0.01(-0.91%)
Jan 15, 2016 0.9528 0.9484 0.9484 0.9484 124,907 -0.03(-3.15%)
Jan 14, 2016 0.9705 0.9793 0.9572 0.9793 117,804 +0.01(+0.91%)
Jan 13, 2016 0.9925 1.001 0.9705 0.9705 119,310 -0.02(-2.22%)
Jan 12, 2016 1.010 1.010 0.9881 0.9925 64,600 -0.01(-0.88%)
Jan 11, 2016 0.9969 1.001 0.9961 1.001 40,854 +0.00(+0.44%)
Jan 08, 2016 0.9969 1.001 0.9969 0.9969 89,806 +0.00(+0.00%)
Jan 07, 2016 0.9969 1.010 0.9969 0.9969 137,533 -0.00(-0.00%)
Jan 06, 2016 0.9969 1.004 0.9969 0.9970 23,539 +0.00(+0.00%)
Jan 05, 2016 1.001 1.002 0.9969 0.9969 82,248 -0.01(-1.31%)
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.