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 )

1.679 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2017 1.331 1.341 1.326 1.341 54,641 +0.01(+0.76%)
Mar 30, 2017 1.326 1.331 1.324 1.331 96,964 +0.01(+0.38%)
Mar 29, 2017 1.320 1.331 1.320 1.326 91,752 +0.01(+0.38%)
Mar 28, 2017 1.320 1.326 1.315 1.320 112,584 +0.01(+0.39%)
Mar 27, 2017 1.305 1.315 1.305 1.315 87,234 +0.00(+0.00%)
Mar 24, 2017 1.310 1.315 1.308 1.315 78,174 +0.01(+0.39%)
Mar 23, 2017 1.305 1.310 1.300 1.310 125,074 +0.01(+0.39%)
Mar 22, 2017 1.305 1.305 1.295 1.305 304,427 +0.01(+0.78%)
Mar 21, 2017 1.305 1.305 1.295 1.295 186,725 +0.00(+0.00%)
Mar 20, 2017 1.310 1.315 1.295 1.295 293,659 -0.01(-0.39%)
Mar 17, 2017 1.300 1.310 1.300 1.300 175,468 +0.00(+0.00%)
Mar 16, 2017 1.315 1.315 1.300 1.300 194,573 -0.02(-1.16%)
Mar 15, 2017 1.300 1.315 1.291 1.315 206,738 +0.03(+1.97%)
Mar 14, 2017 1.305 1.305 1.290 1.290 112,872 -0.01(-0.68%)
Mar 13, 2017 1.309 1.309 1.299 1.299 165,643 +0.00(+0.00%)
Mar 10, 2017 1.309 1.309 1.299 1.299 108,300 +0.01(+0.39%)
Mar 09, 2017 1.304 1.309 1.284 1.294 730,201 -0.01(-0.77%)
Mar 08, 2017 1.324 1.334 1.304 1.304 754,201 -0.02(-1.14%)
Mar 07, 2017 1.334 1.334 1.319 1.319 209,175 -0.02(-1.30%)
Mar 06, 2017 1.339 1.339 1.329 1.336 82,528 -0.00(-0.21%)
Mar 03, 2017 1.334 1.349 1.334 1.339 83,645 +0.01(+0.76%)
Mar 02, 2017 1.339 1.349 1.329 1.329 86,954 -0.01(-0.75%)
Mar 01, 2017 1.339 1.349 1.329 1.339 379,628 +0.01(+0.76%)
Feb 28, 2017 1.329 1.339 1.329 1.329 156,828 +0.00(+0.00%)
Feb 27, 2017 1.329 1.334 1.324 1.329 59,848 +0.00(+0.00%)
Feb 24, 2017 1.324 1.334 1.314 1.329 239,414 +0.01(+0.76%)
Feb 23, 2017 1.319 1.324 1.314 1.319 282,074 -0.01(-0.38%)
Feb 22, 2017 1.309 1.329 1.309 1.324 129,819 +0.01(+0.38%)
Feb 21, 2017 1.309 1.319 1.309 1.319 156,293 +0.02(+1.16%)
Feb 17, 2017 1.304 1.304 1.304 0 -0.02(-1.14%)
Feb 16, 2017 1.324 1.324 1.309 1.319 281,508 -0.01(-0.38%)
Feb 15, 2017 1.324 1.324 1.316 1.324 383,660 +0.00(+0.00%)
Feb 14, 2017 1.324 1.324 1.309 1.324 402,231 +0.01(+0.48%)
Feb 13, 2017 1.318 1.318 1.308 1.318 382,015 +0.00(+0.00%)
Feb 10, 2017 1.313 1.318 1.308 1.318 320,464 +0.00(+0.00%)
Feb 09, 2017 1.313 1.318 1.303 1.318 354,886 +0.00(+0.38%)
Feb 08, 2017 1.308 1.318 1.298 1.313 343,356 +0.00(+0.38%)
Feb 07, 2017 1.318 1.318 1.303 1.308 181,729 -0.01(-0.76%)
Feb 06, 2017 1.313 1.318 1.308 1.318 313,753 +0.00(+0.38%)
Feb 03, 2017 1.308 1.318 1.303 1.313 384,451 +0.00(+0.38%)
Feb 02, 2017 1.313 1.318 1.298 1.308 193,586 -0.01(-0.76%)
Feb 01, 2017 1.303 1.318 1.303 1.318 215,149 +0.01(+0.76%)
Jan 31, 2017 1.308 1.308 1.296 1.308 263,586 +0.00(+0.38%)
Jan 30, 2017 1.303 1.308 1.293 1.303 217,038 +0.00(+0.00%)
Jan 27, 2017 1.303 1.308 1.297 1.303 504,149 +0.00(+0.38%)
Jan 26, 2017 1.303 1.323 1.293 1.298 363,160 +0.00(+0.00%)
Jan 25, 2017 1.308 1.323 1.293 1.298 210,771 +0.00(+0.00%)
Jan 24, 2017 1.293 1.303 1.288 1.298 493,357 +0.01(+0.78%)
Jan 23, 2017 1.283 1.298 1.283 1.288 344,061 +0.00(+0.39%)
Jan 20, 2017 1.283 1.293 1.283 1.283 216,144 -0.00(-0.39%)
Jan 19, 2017 1.288 1.288 1.273 1.288 163,726 +0.00(+0.00%)
Jan 18, 2017 1.273 1.288 1.258 1.288 693,348 +0.01(+1.18%)
Jan 17, 2017 1.288 1.294 1.273 1.273 491,786 -0.00(-0.31%)
Jan 13, 2017 1.277 1.277 1.277 0 +0.00(+0.00%)
Jan 12, 2017 1.287 1.292 1.277 1.277 75,205 -0.00(-0.39%)
Jan 11, 2017 1.287 1.287 1.277 1.282 210,627 -0.00(-0.38%)
Jan 10, 2017 1.282 1.289 1.282 1.287 75,609 +0.01(+0.77%)
Jan 09, 2017 1.287 1.311 1.272 1.277 290,628 +0.00(+0.00%)
Jan 06, 2017 1.287 1.287 1.275 1.277 333,278 +0.00(+0.00%)
Jan 05, 2017 1.287 1.296 1.277 1.277 174,935 -0.00(-0.39%)
Jan 04, 2017 1.287 1.296 1.277 1.282 399,667 +0.00(+0.00%)
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.