Skip to main content

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

Historical Prices

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.