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 )

1.680 -0.010 (-0.59%)
Streaming Delayed Price Updated: 1:57 PM 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 (%)
Apr 30, 2004 0.8675 0.8777 0.8623 0.8726 164,820 -0.01(-0.58%)
Apr 29, 2004 0.8777 0.8777 0.8649 0.8777 163,261 +0.01(+0.59%)
Apr 28, 2004 0.8829 0.8880 0.8444 0.8726 257,946 -0.01(-0.87%)
Apr 27, 2004 0.8726 0.8854 0.8623 0.8803 272,752 +0.01(+1.18%)
Apr 26, 2004 0.8700 0.8752 0.8521 0.8700 161,313 -0.00(-0.29%)
Apr 23, 2004 0.8700 0.8726 0.8495 0.8726 215,474 +0.01(+1.19%)
Apr 22, 2004 0.8623 0.8803 0.8623 0.8623 181,965 +0.00(+0.00%)
Apr 21, 2004 0.8905 0.8905 0.8546 0.8623 167,158 -0.02(-2.04%)
Apr 20, 2004 0.8957 0.8982 0.8803 0.8803 164,041 -0.01(-0.87%)
Apr 19, 2004 0.8880 0.8957 0.8752 0.8880 246,646 +0.01(+0.87%)
Apr 16, 2004 0.8803 0.8905 0.8726 0.8803 146,507 +0.00(+0.00%)
Apr 15, 2004 0.8905 0.9059 0.8700 0.8803 146,507 +0.00(+0.00%)
Apr 14, 2004 0.9162 0.9162 0.8726 0.8803 208,850 -0.03(-3.65%)
Apr 13, 2004 0.9598 0.9624 0.9111 0.9136 277,038 -0.02(-2.47%)
Apr 12, 2004 0.9419 0.9573 0.9290 0.9367 222,488 +0.01(+0.83%)
Apr 08, 2004 0.9265 0.9316 0.9188 0.9290 141,052 +0.01(+1.40%)
Apr 07, 2004 0.9265 0.9342 0.9111 0.9162 310,938 -0.01(-0.56%)
Apr 06, 2004 0.9290 0.9393 0.8982 0.9213 263,790 -0.01(-0.55%)
Apr 05, 2004 0.9547 0.9547 0.9265 0.9265 266,908 -0.00(-0.28%)
Apr 02, 2004 0.9496 0.9573 0.9290 0.9290 168,327 -0.01(-1.36%)
Apr 01, 2004 0.9624 0.9624 0.9419 0.9419 141,052 -0.01(-0.54%)
Mar 31, 2004 0.9573 0.9650 0.9470 0.9470 127,414 -0.01(-0.54%)
Mar 30, 2004 0.9496 0.9547 0.9419 0.9521 84,553 +0.01(+1.09%)
Mar 29, 2004 0.9521 0.9547 0.9419 0.9419 101,308 -0.01(-1.34%)
Mar 26, 2004 0.9444 0.9547 0.9419 0.9547 230,281 +0.02(+1.64%)
Mar 25, 2004 0.9496 0.9521 0.9342 0.9393 218,591 +0.00(+0.00%)
Mar 24, 2004 0.9367 0.9470 0.9342 0.9393 128,193 +0.00(+0.27%)
Mar 23, 2004 0.9573 0.9573 0.9342 0.9367 231,450 +0.00(+0.27%)
Mar 22, 2004 0.9290 0.9547 0.9290 0.9342 250,542 -0.02(-1.62%)
Mar 19, 2004 0.9444 0.9547 0.9393 0.9496 141,831 +0.00(+0.00%)
Mar 18, 2004 0.9573 0.9624 0.9496 0.9496 105,594 -0.00(-0.27%)
Mar 17, 2004 0.9573 0.9624 0.9496 0.9521 132,090 +0.00(+0.27%)
Mar 16, 2004 0.9624 0.9624 0.9496 0.9496 171,834 +0.00(+0.00%)
Mar 15, 2004 0.9701 0.9701 0.9496 0.9496 144,169 +0.00(+0.00%)
Mar 12, 2004 0.9624 0.9650 0.9496 0.9496 150,013 -0.01(-1.33%)
Mar 11, 2004 0.9727 0.9727 0.9521 0.9624 137,934 -0.00(-0.27%)
Mar 10, 2004 0.9547 0.9650 0.9521 0.9650 93,125 +0.01(+0.53%)
Mar 09, 2004 0.9727 0.9752 0.9496 0.9598 164,430 +0.01(+0.54%)
Mar 08, 2004 0.9598 0.9727 0.9496 0.9547 219,371 -0.01(-1.06%)
Mar 05, 2004 0.9598 0.9855 0.9598 0.9650 132,869 +0.01(+1.08%)
Mar 04, 2004 0.9496 0.9624 0.9419 0.9547 245,087 +0.01(+0.54%)
Mar 03, 2004 0.9624 0.9624 0.9496 0.9496 151,572 -0.01(-1.07%)
Mar 02, 2004 0.9598 0.9624 0.9521 0.9598 183,913 +0.00(+0.00%)
Mar 01, 2004 0.9598 0.9624 0.9521 0.9598 83,774 +0.02(+1.63%)
Feb 27, 2004 0.9342 0.9547 0.9316 0.9444 162,093 +0.01(+1.38%)
Feb 26, 2004 0.9444 0.9444 0.9265 0.9316 137,545 -0.01(-1.09%)
Feb 25, 2004 0.9496 0.9496 0.9239 0.9419 329,641 -0.01(-0.81%)
Feb 24, 2004 0.9573 0.9573 0.9367 0.9496 323,796 +0.01(+0.54%)
Feb 23, 2004 0.9573 0.9624 0.9444 0.9444 268,076 -0.01(-0.54%)
Feb 20, 2004 0.9624 0.9624 0.9470 0.9496 151,962 -0.01(-0.54%)
Feb 19, 2004 0.9547 0.9624 0.9521 0.9547 172,613 -0.01(-0.53%)
Feb 18, 2004 0.9470 0.9624 0.9470 0.9598 225,605 +0.01(+1.08%)
Feb 17, 2004 0.9547 0.9598 0.9470 0.9496 391,205 +0.01(+0.82%)
Feb 13, 2004 0.9470 0.9496 0.9419 0.9419 207,681 +0.01(+0.82%)
Feb 12, 2004 0.9521 0.9547 0.9316 0.9342 337,044 -0.01(-0.82%)
Feb 11, 2004 0.9470 0.9547 0.9419 0.9419 121,569 -0.01(-0.81%)
Feb 10, 2004 0.9496 0.9521 0.9419 0.9496 163,651 +0.01(+1.09%)
Feb 09, 2004 0.9496 0.9598 0.9367 0.9393 248,594 -0.02(-1.61%)
Feb 06, 2004 0.9496 0.9547 0.9393 0.9547 160,534 +0.02(+1.64%)
Feb 05, 2004 0.9444 0.9496 0.9393 0.9393 200,668 +0.00(+0.27%)
Feb 04, 2004 0.9316 0.9444 0.9316 0.9367 85,722 +0.00(+0.00%)
Feb 03, 2004 0.9444 0.9470 0.9367 0.9367 150,403 +0.01(+0.55%)
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.