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 )

1.690 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2012 1.041 1.044 1.028 1.041 168,589 +0.01(+0.63%)
Apr 27, 2012 1.041 1.041 1.034 1.034 102,081 -0.01(-0.93%)
Apr 26, 2012 1.038 1.044 1.031 1.044 90,096 +0.01(+1.26%)
Apr 25, 2012 1.041 1.044 1.031 1.031 114,319 -0.01(-0.63%)
Apr 24, 2012 1.034 1.038 1.028 1.038 183,313 -0.01(-0.62%)
Apr 23, 2012 1.028 1.044 1.025 1.044 109,079 +0.02(+1.90%)
Apr 20, 2012 1.031 1.034 1.025 1.025 141,217 -0.01(-0.63%)
Apr 19, 2012 1.034 1.041 1.028 1.031 233,410 +0.00(+0.32%)
Apr 18, 2012 1.025 1.031 1.015 1.028 103,009 +0.01(+0.63%)
Apr 17, 2012 1.031 1.044 1.018 1.021 128,346 -0.01(-1.28%)
Apr 16, 2012 1.040 1.050 1.018 1.035 130,306 +0.01(+0.72%)
Apr 13, 2012 1.027 1.034 1.021 1.027 148,846 +0.00(+0.00%)
Apr 12, 2012 1.027 1.030 1.013 1.027 132,852 -0.00(-0.31%)
Apr 11, 2012 1.021 1.030 1.018 1.030 77,851 +0.01(+1.27%)
Apr 10, 2012 1.014 1.021 1.007 1.018 153,352 -0.01(-1.25%)
Apr 09, 2012 1.011 1.030 0.9982 1.030 151,072 +0.01(+0.95%)
Apr 05, 2012 1.008 1.021 1.005 1.021 133,275 +0.02(+1.93%)
Apr 04, 2012 1.018 1.024 0.9982 1.001 161,379 -0.02(-1.58%)
Apr 03, 2012 1.030 1.037 1.014 1.018 80,708 -0.01(-0.63%)
Apr 02, 2012 1.027 1.040 1.021 1.024 140,333 +0.00(+0.00%)
Mar 30, 2012 1.024 1.027 1.008 1.024 252,665 +0.00(+0.00%)
Mar 29, 2012 1.021 1.027 1.018 1.024 132,085 +0.00(+0.32%)
Mar 28, 2012 1.008 1.021 1.005 1.021 215,909 +0.01(+1.28%)
Mar 27, 2012 1.021 1.021 1.005 1.008 145,762 -0.01(-1.26%)
Mar 26, 2012 1.014 1.021 1.014 1.021 104,518 +0.00(+0.00%)
Mar 23, 2012 1.018 1.021 1.014 1.021 130,921 +0.00(+0.32%)
Mar 22, 2012 1.018 1.021 1.014 1.018 112,620 +0.00(+0.00%)
Mar 21, 2012 1.021 1.021 0.9982 1.018 218,082 -0.00(-0.32%)
Mar 20, 2012 1.018 1.021 1.008 1.021 138,849 +0.00(+0.32%)
Mar 19, 2012 1.005 1.018 0.9982 1.018 129,995 +0.02(+1.94%)
Mar 16, 2012 0.9982 1.008 0.9918 0.9982 215,660 -0.01(-0.64%)
Mar 15, 2012 1.030 1.030 0.9950 1.005 235,228 -0.03(-2.50%)
Mar 14, 2012 1.014 1.030 1.008 1.030 208,272 +0.03(+2.56%)
Mar 13, 2012 1.021 1.024 1.001 1.005 358,208 -0.01(-1.20%)
Mar 12, 2012 1.011 1.030 1.004 1.017 139,050 +0.02(+1.60%)
Mar 09, 2012 1.014 1.023 1.001 1.001 167,410 -0.00(-0.32%)
Mar 08, 2012 1.014 1.030 1.004 1.004 179,412 +0.01(+0.64%)
Mar 07, 2012 0.9881 1.007 0.9881 0.9977 280,199 +0.02(+1.96%)
Mar 06, 2012 1.004 1.004 0.9785 0.9785 382,975 -0.02(-1.92%)
Mar 05, 2012 1.004 1.007 0.9977 0.9977 93,629 -0.01(-0.64%)
Mar 02, 2012 1.011 1.011 1.001 1.004 103,823 -0.00(-0.32%)
Mar 01, 2012 1.007 1.014 1.001 1.007 238,812 +0.00(+0.32%)
Feb 29, 2012 1.004 1.007 1.001 1.004 100,690 +0.01(+0.96%)
Feb 28, 2012 1.007 1.007 0.9945 0.9945 228,902 -0.01(-0.96%)
Feb 27, 2012 1.004 1.007 0.9977 1.004 183,737 +0.00(+0.00%)
Feb 24, 2012 1.004 1.011 1.001 1.004 200,770 +0.00(+0.00%)
Feb 23, 2012 0.9977 1.004 0.9945 1.004 183,752 +0.01(+0.64%)
Feb 22, 2012 1.004 1.004 0.9945 0.9977 288,433 -0.00(-0.32%)
Feb 21, 2012 1.001 1.001 0.9881 1.001 237,235 +0.01(+0.64%)
Feb 17, 2012 0.9913 0.9977 0.9849 0.9945 132,740 +0.01(+1.30%)
Feb 16, 2012 0.9849 0.9913 0.9817 0.9817 160,046 -0.00(-0.32%)
Feb 15, 2012 0.9945 1.011 0.9828 0.9849 270,005 +0.00(+0.00%)
Feb 14, 2012 0.9881 0.9977 0.9849 0.9849 131,310 -0.01(-0.58%)
Feb 13, 2012 1.007 1.007 0.9843 0.9907 181,498 -0.01(-0.64%)
Feb 10, 2012 0.9875 1.003 0.9843 0.9970 197,708 +0.02(+1.62%)
Feb 09, 2012 1.007 1.013 0.9812 0.9812 296,833 -0.03(-2.83%)
Feb 08, 2012 1.003 1.010 0.9970 1.010 128,322 +0.00(+0.00%)
Feb 07, 2012 0.9843 1.016 0.9685 1.010 625,922 +0.03(+2.58%)
Feb 06, 2012 0.9716 0.9843 0.9685 0.9843 277,477 +0.01(+1.31%)
Feb 03, 2012 0.9716 0.9780 0.9653 0.9716 145,275 +0.01(+0.66%)
Feb 02, 2012 0.9716 0.9780 0.9589 0.9653 193,154 -0.01(-0.98%)
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.