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 )

1.694 -0.016 (-0.94%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 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 29, 2018 1.560 1.560 1.560 0 +0.02(+1.08%)
Mar 28, 2018 1.549 1.572 1.544 1.544 74,377 -0.01(-0.36%)
Mar 27, 2018 1.560 1.598 1.538 1.549 145,819 +0.00(+0.00%)
Mar 26, 2018 1.538 1.555 1.538 1.549 112,710 +0.01(+0.72%)
Mar 23, 2018 1.583 1.583 1.538 1.538 57,828 -0.01(-0.71%)
Mar 22, 2018 1.544 1.566 1.544 1.549 60,906 +0.01(+0.36%)
Mar 21, 2018 1.549 1.579 1.544 1.544 133,516 -0.01(-0.36%)
Mar 20, 2018 1.560 1.577 1.549 1.549 138,626 -0.02(-1.41%)
Mar 19, 2018 1.599 1.599 1.555 1.572 89,009 -0.02(-1.39%)
Mar 16, 2018 1.572 1.599 1.572 1.594 70,029 +0.02(+1.41%)
Mar 15, 2018 1.594 1.594 1.566 1.572 76,227 -0.02(-1.39%)
Mar 14, 2018 1.599 1.601 1.577 1.594 123,191 +0.03(+2.13%)
Mar 13, 2018 1.616 1.616 1.560 1.560 103,188 -0.04(-2.70%)
Mar 12, 2018 1.604 1.604 1.582 1.604 155,624 +0.02(+1.04%)
Mar 09, 2018 1.576 1.587 1.554 1.587 143,574 +0.02(+1.40%)
Mar 08, 2018 1.543 1.565 1.543 1.565 77,950 +0.02(+1.42%)
Mar 07, 2018 1.543 175,376 -0.02(-1.07%)
Mar 06, 2018 1.538 1.573 1.538 1.560 46,359 +0.02(+1.44%)
Mar 05, 2018 1.549 1.563 1.527 1.538 86,750 -0.02(-1.06%)
Mar 02, 2018 1.532 1.578 1.532 1.554 72,371 +0.01(+0.72%)
Mar 01, 2018 1.554 1.565 1.532 1.543 51,108 -0.01(-0.36%)
Feb 28, 2018 1.549 1.560 1.541 1.549 40,256 +0.01(+0.35%)
Feb 27, 2018 1.543 1.554 1.538 1.543 54,957 +0.00(+0.11%)
Feb 26, 2018 1.560 1.565 1.532 1.542 196,552 -0.02(-1.16%)
Feb 23, 2018 1.560 1.576 1.554 1.560 113,953 +0.02(+1.07%)
Feb 22, 2018 1.538 1.582 1.532 1.543 137,791 +0.01(+0.36%)
Feb 21, 2018 1.543 1.543 1.530 1.538 133,652 +0.01(+0.36%)
Feb 20, 2018 1.527 1.543 1.527 1.532 181,363 -0.02(-1.06%)
Feb 16, 2018 1.549 1.549 1.549 0 +0.01(+0.71%)
Feb 15, 2018 1.549 1.554 1.521 1.538 147,292 -0.01(-0.71%)
Feb 14, 2018 1.565 1.571 1.543 1.549 104,019 +0.01(+0.36%)
Feb 13, 2018 1.576 1.593 1.543 1.543 121,076 -0.03(-2.02%)
Feb 12, 2018 1.581 1.591 1.575 1.575 222,951 -0.01(-0.34%)
Feb 09, 2018 1.559 1.588 1.548 1.581 115,960 +0.03(+1.75%)
Feb 08, 2018 1.591 1.591 1.553 1.553 80,325 -0.02(-1.38%)
Feb 07, 2018 1.542 1.582 1.537 1.575 216,546 -0.01(-0.34%)
Feb 06, 2018 1.477 1.591 1.477 1.581 340,392 +0.02(+1.44%)
Feb 05, 2018 1.537 1.564 1.537 1.558 178,685 -0.00(-0.04%)
Feb 02, 2018 1.591 1.591 1.542 1.559 322,166 -0.03(-2.03%)
Feb 01, 2018 1.591 1.597 1.573 1.591 74,845 +0.01(+0.67%)
Jan 31, 2018 1.613 1.624 1.581 1.581 290,101 -0.01(-0.34%)
Jan 30, 2018 1.597 1.597 1.581 1.586 135,163 -0.02(-1.02%)
Jan 29, 2018 1.581 1.619 1.581 1.602 179,687 +0.02(+1.38%)
Jan 26, 2018 1.624 1.624 1.581 1.581 314,029 -0.03(-2.03%)
Jan 25, 2018 1.630 1.630 1.602 1.613 104,744 +0.01(+0.34%)
Jan 24, 2018 1.602 1.608 1.591 1.608 169,062 +0.02(+1.03%)
Jan 23, 2018 1.586 1.597 1.581 1.591 175,229 +0.01(+0.34%)
Jan 22, 2018 1.586 1.594 1.586 1.586 69,755 +0.01(+0.34%)
Jan 19, 2018 1.586 1.602 1.581 1.581 118,312 -0.01(-0.34%)
Jan 18, 2018 1.602 1.602 1.581 1.586 209,429 -0.01(-0.68%)
Jan 17, 2018 1.613 1.619 1.597 1.597 128,099 -0.01(-0.68%)
Jan 16, 2018 1.646 1.646 1.608 1.608 177,229 +0.01(+0.41%)
Jan 12, 2018 1.601 1.601 1.601 0 -0.01(-0.34%)
Jan 11, 2018 1.601 1.607 1.596 1.607 122,769 +0.01(+0.34%)
Jan 10, 2018 1.601 1.612 1.601 1.601 174,200 +0.00(+0.00%)
Jan 09, 2018 1.601 1.612 1.601 1.601 126,944 +0.00(+0.00%)
Jan 08, 2018 1.612 1.612 1.592 1.601 145,069 +0.00(+0.00%)
Jan 05, 2018 1.612 1.612 1.599 1.601 150,792 -0.01(-0.67%)
Jan 04, 2018 1.618 1.618 1.607 1.612 322,257 +0.00(+0.00%)
Jan 03, 2018 1.607 1.612 1.585 1.612 177,960 +0.01(+0.68%)
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.