Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 0.9267 0.9267 0.9164 0.9267 154,134 +0.00(+0.00%)
Apr 27, 2007 0.9241 0.9267 0.9190 0.9267 103,142 +0.01(+0.56%)
Apr 26, 2007 0.9190 0.9241 0.9164 0.9216 136,751 -0.01(-0.56%)
Apr 25, 2007 0.9216 0.9267 0.9216 0.9267 146,022 +0.01(+0.56%)
Apr 24, 2007 0.9216 0.9267 0.9216 0.9216 77,646 +0.00(+0.00%)
Apr 23, 2007 0.9216 0.9241 0.9216 0.9216 76,487 -0.00(-0.28%)
Apr 20, 2007 0.9190 0.9241 0.9190 0.9241 137,523 +0.01(+0.56%)
Apr 19, 2007 0.9190 0.9216 0.9164 0.9190 135,978 +0.00(+0.00%)
Apr 18, 2007 0.9164 0.9241 0.9164 0.9190 142,545 -0.00(-0.28%)
Apr 17, 2007 0.9190 0.9216 0.9112 0.9216 230,622 +0.00(+0.00%)
Apr 16, 2007 0.9164 0.9216 0.9138 0.9216 296,680 +0.01(+0.56%)
Apr 13, 2007 0.9086 0.9164 0.9060 0.9164 248,392 +0.00(+0.28%)
Apr 12, 2007 0.9060 0.9164 0.9034 0.9138 149,499 +0.01(+0.86%)
Apr 11, 2007 0.8983 0.9138 0.8983 0.9060 194,310 +0.00(+0.00%)
Apr 10, 2007 0.9008 0.9086 0.8983 0.9060 64,512 +0.00(+0.29%)
Apr 09, 2007 0.8957 0.9086 0.8957 0.9034 110,482 +0.01(+0.87%)
Apr 05, 2007 0.8957 0.9008 0.8931 0.8957 270,025 -0.00(-0.29%)
Apr 04, 2007 0.8957 0.9008 0.8931 0.8983 146,408 +0.00(+0.00%)
Apr 03, 2007 0.8957 0.9086 0.8957 0.8983 172,677 +0.00(+0.29%)
Apr 02, 2007 0.9034 0.9034 0.8931 0.8957 103,529 +0.00(+0.00%)
Mar 30, 2007 0.8957 0.9008 0.8931 0.8957 76,487 +0.00(+0.29%)
Mar 29, 2007 0.8983 0.9034 0.8931 0.8931 184,652 -0.01(-0.86%)
Mar 28, 2007 0.9060 0.9060 0.9008 0.9008 87,690 -0.01(-0.85%)
Mar 27, 2007 0.9138 0.9138 0.9086 0.9086 153,362 +0.00(+0.00%)
Mar 26, 2007 0.9112 0.9138 0.9034 0.9086 324,107 -0.01(-0.57%)
Mar 23, 2007 0.9060 0.9164 0.9060 0.9138 97,734 +0.01(+0.86%)
Mar 22, 2007 0.9086 0.9112 0.9060 0.9060 179,244 -0.00(-0.28%)
Mar 21, 2007 0.9086 0.9164 0.9060 0.9086 99,279 +0.00(+0.00%)
Mar 20, 2007 0.9060 0.9086 0.9060 0.9086 67,216 +0.00(+0.29%)
Mar 19, 2007 0.9034 0.9086 0.8983 0.9060 124,775 +0.01(+0.86%)
Mar 16, 2007 0.8905 0.9034 0.8905 0.8983 113,959 +0.01(+0.58%)
Mar 15, 2007 0.9008 0.9034 0.8879 0.8931 178,471 -0.01(-0.58%)
Mar 14, 2007 0.9060 0.9112 0.8957 0.8983 100,052 -0.00(-0.28%)
Mar 13, 2007 0.9008 0.9112 0.9008 0.9008 144,477 +0.00(+0.00%)
Mar 12, 2007 0.9032 0.9138 0.8957 0.9008 180,403 +0.00(+0.00%)
Mar 09, 2007 0.9034 0.9034 0.8983 0.9008 158,770 +0.01(+0.58%)
Mar 08, 2007 0.8983 0.9048 0.8957 0.8957 139,455 +0.00(+0.29%)
Mar 07, 2007 0.8750 0.8931 0.8750 0.8931 146,022 +0.02(+2.07%)
Mar 06, 2007 0.8853 0.8905 0.8698 0.8750 315,995 +0.00(+0.30%)
Mar 05, 2007 0.9112 0.9112 0.8724 0.8724 341,877 -0.04(-4.26%)
Mar 02, 2007 0.9060 0.9138 0.9041 0.9112 77,260 +0.01(+0.57%)
Mar 01, 2007 0.9164 0.9190 0.9008 0.9060 181,562 -0.01(-1.13%)
Feb 28, 2007 0.9164 0.9190 0.9060 0.9164 241,825 -0.00(-0.28%)
Feb 27, 2007 0.9241 0.9267 0.9008 0.9190 103,529 -0.01(-1.11%)
Feb 26, 2007 0.9293 0.9293 0.9190 0.9293 71,079 +0.00(+0.00%)
Feb 23, 2007 0.9371 0.9371 0.9216 0.9293 86,918 -0.01(-0.83%)
Feb 22, 2007 0.9267 0.9371 0.9164 0.9371 96,575 +0.02(+1.69%)
Feb 21, 2007 0.9190 0.9371 0.9190 0.9216 148,340 -0.01(-0.84%)
Feb 20, 2007 0.9241 0.9293 0.9241 0.9293 75,715 +0.00(+0.00%)
Feb 16, 2007 0.9138 0.9293 0.9138 0.9293 147,953 +0.02(+1.99%)
Feb 15, 2007 0.9190 0.9241 0.9112 0.9112 223,669 -0.01(-0.85%)
Feb 14, 2007 0.9241 0.9293 0.9138 0.9190 236,417 +0.00(+0.00%)
Feb 13, 2007 0.9190 0.9241 0.9164 0.9190 108,164 -0.01(-0.57%)
Feb 12, 2007 0.9190 0.9293 0.9190 0.9242 213,555 +0.00(+0.01%)
Feb 09, 2007 0.9267 0.9293 0.9164 0.9241 188,129 -0.00(-0.28%)
Feb 08, 2007 0.9190 0.9293 0.9112 0.9267 264,617 +0.00(+0.28%)
Feb 07, 2007 0.9164 0.9293 0.9138 0.9241 193,537 +0.00(+0.28%)
Feb 06, 2007 0.9190 0.9267 0.9112 0.9216 235,644 +0.01(+0.56%)
Feb 05, 2007 0.9190 0.9216 0.9112 0.9164 149,885 -0.00(-0.28%)
Feb 02, 2007 0.9164 0.9216 0.9060 0.9190 198,559 +0.01(+0.57%)
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.