Skip to main content

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

Historical Prices

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.