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 )

1.770 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 1.041 1.050 1.036 1.045 236,121 +0.00(+0.43%)
Mar 30, 2016 1.045 1.050 1.041 1.041 46,941 -0.01(-0.85%)
Mar 29, 2016 1.027 1.059 1.027 1.050 125,687 +0.00(+0.43%)
Mar 28, 2016 1.036 1.045 1.036 1.045 162,642 +0.00(+0.00%)
Mar 24, 2016 1.059 1.045 1.045 1.045 86,187 -0.02(-1.68%)
Mar 23, 2016 1.063 1.063 1.059 1.063 47,346 +0.00(+0.42%)
Mar 22, 2016 1.045 1.063 1.045 1.059 108,835 +0.01(+0.85%)
Mar 21, 2016 1.036 1.063 1.036 1.050 78,819 +0.00(+0.43%)
Mar 18, 2016 1.041 1.063 1.032 1.045 117,581 +0.00(+0.00%)
Mar 17, 2016 1.050 1.059 1.045 1.045 74,165 +0.00(+0.00%)
Mar 16, 2016 1.036 1.045 1.032 1.045 12,276 +0.01(+1.30%)
Mar 15, 2016 1.045 1.045 1.023 1.032 246,145 -0.02(-1.74%)
Mar 14, 2016 1.050 1.050 1.040 1.050 72,397 +0.00(+0.00%)
Mar 11, 2016 1.032 1.050 1.030 1.050 46,966 +0.02(+1.72%)
Mar 10, 2016 1.028 1.032 1.019 1.032 56,986 +0.01(+1.30%)
Mar 09, 2016 1.015 1.032 1.015 1.019 209,867 +0.00(+0.44%)
Mar 08, 2016 1.024 1.026 1.006 1.015 192,813 -0.01(-0.87%)
Mar 07, 2016 0.9970 1.028 0.9970 1.024 325,461 +0.01(+1.32%)
Mar 04, 2016 0.9970 1.015 0.9921 1.010 203,244 +0.02(+1.79%)
Mar 03, 2016 0.9793 1.001 0.9793 0.9926 163,765 +0.01(+0.90%)
Mar 02, 2016 0.9704 0.9882 0.9704 0.9837 139,584 +0.00(+0.00%)
Mar 01, 2016 0.9660 0.9970 0.9616 0.9837 145,946 +0.02(+2.30%)
Feb 29, 2016 0.9571 0.9660 0.9527 0.9616 155,652 +0.01(+0.93%)
Feb 26, 2016 0.9394 0.9571 0.9394 0.9527 105,029 +0.00(+0.47%)
Feb 25, 2016 0.9394 0.9483 0.9394 0.9483 89,912 +0.00(+0.00%)
Feb 24, 2016 0.9438 0.9483 0.9388 0.9483 161,510 +0.00(+0.47%)
Feb 23, 2016 0.9438 0.9476 0.9394 0.9438 139,363 +0.00(+0.00%)
Feb 22, 2016 0.9306 0.9484 0.9306 0.9438 325,276 +0.01(+0.95%)
Feb 19, 2016 0.9173 0.9394 0.9173 0.9350 82,381 +0.00(+0.48%)
Feb 18, 2016 0.9261 0.9394 0.9217 0.9306 196,774 +0.00(+0.48%)
Feb 17, 2016 0.9261 0.9283 0.9217 0.9261 393,381 +0.01(+1.46%)
Feb 16, 2016 0.9084 0.9173 0.9084 0.9128 74,083 +0.00(+0.49%)
Feb 12, 2016 0.9128 0.9084 0.9084 0.9084 208,732 +0.00(+0.00%)
Feb 11, 2016 0.9040 0.9128 0.9040 0.9084 44,578 -0.01(-0.96%)
Feb 10, 2016 0.9172 0.9306 0.9172 0.9172 128,664 +0.00(+0.00%)
Feb 09, 2016 0.9040 0.9265 0.9040 0.9172 111,427 -0.01(-0.95%)
Feb 08, 2016 0.9347 0.9391 0.9260 0.9260 33,937 -0.03(-2.76%)
Feb 05, 2016 0.9567 0.9567 0.9523 0.9523 6,542 -0.00(-0.46%)
Feb 04, 2016 0.9523 0.9567 0.9435 0.9567 48,812 +0.00(+0.00%)
Feb 03, 2016 0.9479 0.9567 0.9391 0.9567 138,022 +0.00(+0.46%)
Feb 02, 2016 0.9523 0.9566 0.9523 0.9523 47,219 -0.01(-0.91%)
Feb 01, 2016 0.9435 0.9654 0.9435 0.9611 111,958 +0.00(+0.00%)
Jan 29, 2016 0.9611 0.9698 0.9479 0.9611 58,572 +0.01(+0.92%)
Jan 28, 2016 0.9523 0.9567 0.9523 0.9523 134,948 +0.00(+0.46%)
Jan 27, 2016 0.9523 0.9567 0.9435 0.9479 158,889 -0.00(-0.46%)
Jan 26, 2016 0.9260 0.9567 0.9260 0.9523 97,730 +0.02(+2.36%)
Jan 25, 2016 0.9260 0.9347 0.9260 0.9303 72,299 -0.00(-0.47%)
Jan 22, 2016 0.9347 0.9479 0.9303 0.9347 115,233 +0.01(+1.43%)
Jan 21, 2016 0.9040 0.9260 0.9040 0.9216 133,574 +0.00(+0.48%)
Jan 20, 2016 0.9216 0.9216 0.8952 0.9172 199,674 -0.01(-0.95%)
Jan 19, 2016 0.9303 0.9378 0.9172 0.9260 105,751 -0.01(-0.89%)
Jan 15, 2016 0.9386 0.9343 0.9343 0.9343 126,796 -0.03(-3.15%)
Jan 14, 2016 0.9560 0.9647 0.9430 0.9647 119,587 +0.01(+0.91%)
Jan 13, 2016 0.9777 0.9864 0.9560 0.9560 121,115 -0.02(-2.22%)
Jan 12, 2016 0.9951 0.9951 0.9734 0.9777 65,577 -0.01(-0.88%)
Jan 11, 2016 0.9821 0.9864 0.9812 0.9864 41,472 +0.00(+0.44%)
Jan 08, 2016 0.9821 0.9864 0.9821 0.9821 91,164 +0.00(+0.00%)
Jan 07, 2016 0.9821 0.9951 0.9821 0.9821 139,614 -0.00(-0.00%)
Jan 06, 2016 0.9821 0.9895 0.9821 0.9821 23,895 +0.00(+0.00%)
Jan 05, 2016 0.9864 0.9873 0.9821 0.9821 83,492 -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.