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: 7:00 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 (%)
Apr 30, 2004 0.6792 0.6873 0.6752 0.6832 210,496 -0.00(-0.58%)
Apr 29, 2004 0.6873 0.6873 0.6772 0.6873 208,506 +0.00(+0.59%)
Apr 28, 2004 0.6913 0.6953 0.6611 0.6832 329,429 -0.01(-0.87%)
Apr 27, 2004 0.6832 0.6933 0.6752 0.6893 348,339 +0.01(+1.18%)
Apr 26, 2004 0.6812 0.6853 0.6672 0.6812 206,018 -0.00(-0.29%)
Apr 23, 2004 0.6812 0.6832 0.6652 0.6832 275,188 +0.01(+1.19%)
Apr 22, 2004 0.6752 0.6893 0.6752 0.6752 232,392 +0.00(+0.00%)
Apr 21, 2004 0.6973 0.6973 0.6692 0.6752 213,482 -0.01(-2.04%)
Apr 20, 2004 0.7013 0.7033 0.6893 0.6893 209,501 -0.01(-0.87%)
Apr 19, 2004 0.6953 0.7013 0.6853 0.6953 314,998 +0.01(+0.87%)
Apr 16, 2004 0.6893 0.6973 0.6832 0.6893 187,108 +0.00(+0.00%)
Apr 15, 2004 0.6973 0.7094 0.6812 0.6893 187,108 +0.00(+0.00%)
Apr 14, 2004 0.7174 0.7174 0.6832 0.6893 266,728 -0.03(-3.65%)
Apr 13, 2004 0.7516 0.7536 0.7134 0.7154 353,813 -0.02(-2.47%)
Apr 12, 2004 0.7375 0.7496 0.7275 0.7335 284,145 +0.01(+0.83%)
Apr 08, 2004 0.7254 0.7295 0.7194 0.7275 180,141 +0.01(+1.40%)
Apr 07, 2004 0.7254 0.7315 0.7134 0.7174 397,107 -0.00(-0.56%)
Apr 06, 2004 0.7275 0.7355 0.7033 0.7214 336,894 -0.00(-0.55%)
Apr 05, 2004 0.7475 0.7475 0.7254 0.7254 340,875 -0.00(-0.28%)
Apr 02, 2004 0.7435 0.7496 0.7275 0.7275 214,975 -0.01(-1.36%)
Apr 01, 2004 0.7536 0.7536 0.7375 0.7375 180,141 -0.00(-0.54%)
Mar 31, 2004 0.7496 0.7556 0.7415 0.7415 162,724 -0.00(-0.54%)
Mar 30, 2004 0.7435 0.7475 0.7375 0.7455 107,985 +0.01(+1.09%)
Mar 29, 2004 0.7455 0.7475 0.7375 0.7375 129,383 -0.01(-1.34%)
Mar 26, 2004 0.7395 0.7475 0.7375 0.7475 294,098 +0.01(+1.64%)
Mar 25, 2004 0.7435 0.7455 0.7315 0.7355 279,169 +0.00(+0.00%)
Mar 24, 2004 0.7335 0.7415 0.7315 0.7355 163,719 +0.00(+0.27%)
Mar 23, 2004 0.7496 0.7496 0.7315 0.7335 295,591 +0.00(+0.27%)
Mar 22, 2004 0.7275 0.7475 0.7275 0.7315 319,974 -0.01(-1.62%)
Mar 19, 2004 0.7395 0.7475 0.7355 0.7435 181,136 +0.00(+0.00%)
Mar 18, 2004 0.7496 0.7536 0.7435 0.7435 134,857 -0.00(-0.27%)
Mar 17, 2004 0.7496 0.7536 0.7435 0.7455 168,695 +0.00(+0.27%)
Mar 16, 2004 0.7536 0.7536 0.7435 0.7435 219,453 +0.00(+0.00%)
Mar 15, 2004 0.7596 0.7596 0.7435 0.7435 184,122 +0.00(+0.00%)
Mar 12, 2004 0.7536 0.7556 0.7435 0.7435 191,586 -0.01(-1.33%)
Mar 11, 2004 0.7616 0.7616 0.7455 0.7536 176,160 -0.00(-0.27%)
Mar 10, 2004 0.7475 0.7556 0.7455 0.7556 118,933 +0.00(+0.53%)
Mar 09, 2004 0.7616 0.7636 0.7435 0.7516 209,999 +0.00(+0.54%)
Mar 08, 2004 0.7516 0.7616 0.7435 0.7475 280,164 -0.01(-1.06%)
Mar 05, 2004 0.7516 0.7717 0.7516 0.7556 169,691 +0.01(+1.08%)
Mar 04, 2004 0.7435 0.7536 0.7375 0.7475 313,008 +0.00(+0.54%)
Mar 03, 2004 0.7536 0.7536 0.7435 0.7435 193,577 -0.01(-1.07%)
Mar 02, 2004 0.7516 0.7536 0.7455 0.7516 234,880 +0.00(+0.00%)
Mar 01, 2004 0.7516 0.7536 0.7455 0.7516 106,990 +0.01(+1.63%)
Feb 27, 2004 0.7315 0.7475 0.7295 0.7395 207,013 +0.01(+1.38%)
Feb 26, 2004 0.7395 0.7395 0.7254 0.7295 175,662 -0.01(-1.09%)
Feb 25, 2004 0.7435 0.7435 0.7234 0.7375 420,993 -0.01(-0.81%)
Feb 24, 2004 0.7496 0.7496 0.7335 0.7435 413,528 +0.00(+0.54%)
Feb 23, 2004 0.7496 0.7536 0.7395 0.7395 342,368 -0.00(-0.54%)
Feb 20, 2004 0.7536 0.7536 0.7415 0.7435 194,074 -0.00(-0.54%)
Feb 19, 2004 0.7475 0.7536 0.7455 0.7475 220,449 -0.00(-0.53%)
Feb 18, 2004 0.7415 0.7536 0.7415 0.7516 288,126 +0.01(+1.08%)
Feb 17, 2004 0.7475 0.7516 0.7415 0.7435 499,618 +0.01(+0.82%)
Feb 13, 2004 0.7415 0.7435 0.7375 0.7375 265,235 +0.01(+0.82%)
Feb 12, 2004 0.7455 0.7475 0.7295 0.7315 430,448 -0.01(-0.82%)
Feb 11, 2004 0.7415 0.7475 0.7375 0.7375 155,259 -0.01(-0.81%)
Feb 10, 2004 0.7435 0.7455 0.7375 0.7435 209,003 +0.01(+1.09%)
Feb 09, 2004 0.7435 0.7516 0.7335 0.7355 317,486 -0.01(-1.61%)
Feb 06, 2004 0.7435 0.7475 0.7355 0.7475 205,022 +0.01(+1.64%)
Feb 05, 2004 0.7395 0.7435 0.7355 0.7355 256,278 +0.00(+0.27%)
Feb 04, 2004 0.7295 0.7395 0.7295 0.7335 109,478 +0.00(+0.00%)
Feb 03, 2004 0.7395 0.7415 0.7335 0.7335 192,084 +0.00(+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.