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 )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 1.133 1.133 1.125 1.125 46,447 -0.01(-0.71%)
Apr 29, 2015 1.125 1.133 1.121 1.133 33,725 +0.00(+0.36%)
Apr 28, 2015 1.129 1.133 1.129 1.129 17,333 -0.00(-0.36%)
Apr 27, 2015 1.121 1.133 1.121 1.133 77,307 +0.00(+0.36%)
Apr 24, 2015 1.129 1.132 1.121 1.129 68,320 +0.00(+0.36%)
Apr 23, 2015 1.125 1.133 1.125 1.125 49,667 -0.00(-0.06%)
Apr 22, 2015 1.121 1.126 1.121 1.125 62,360 +0.00(+0.00%)
Apr 21, 2015 1.117 1.129 1.117 1.125 106,530 +0.00(+0.42%)
Apr 20, 2015 1.121 1.129 1.117 1.121 73,081 +0.00(+0.00%)
Apr 17, 2015 1.125 1.125 1.121 1.121 38,601 +0.00(+0.00%)
Apr 16, 2015 1.121 1.125 1.121 1.121 25,881 -0.00(-0.36%)
Apr 15, 2015 1.121 1.125 1.113 1.125 63,513 +0.00(+0.00%)
Apr 14, 2015 1.121 1.125 1.109 1.125 154,856 +0.01(+0.61%)
Apr 13, 2015 1.110 1.118 1.106 1.118 88,857 +0.00(+0.36%)
Apr 10, 2015 1.110 1.118 1.110 1.114 67,292 +0.00(+0.36%)
Apr 09, 2015 1.106 1.114 1.106 1.110 93,597 +0.00(+0.36%)
Apr 08, 2015 1.110 1.110 1.104 1.106 87,954 -0.01(-0.72%)
Apr 07, 2015 1.110 1.114 1.106 1.114 77,711 +0.00(+0.36%)
Apr 06, 2015 1.106 1.114 1.102 1.110 178,017 +0.00(+0.00%)
Apr 02, 2015 1.098 1.110 1.110 1.110 108,813 +0.01(+1.09%)
Apr 01, 2015 1.106 1.106 1.094 1.098 117,960 -0.00(-0.36%)
Mar 31, 2015 1.102 1.106 1.098 1.102 94,545 +0.00(+0.36%)
Mar 30, 2015 1.094 1.102 1.094 1.098 48,374 +0.00(+0.00%)
Mar 27, 2015 1.094 1.099 1.094 1.098 61,961 +0.00(+0.00%)
Mar 26, 2015 1.094 1.102 1.086 1.098 103,657 +0.00(+0.00%)
Mar 25, 2015 1.094 1.102 1.094 1.098 122,283 +0.00(+0.00%)
Mar 24, 2015 1.090 1.098 1.090 1.098 104,521 +0.01(+0.74%)
Mar 23, 2015 1.090 1.094 1.090 1.090 148,580 +0.00(+0.00%)
Mar 20, 2015 1.082 1.094 1.082 1.090 69,144 +0.01(+0.74%)
Mar 19, 2015 1.094 1.094 1.078 1.082 127,905 -0.01(-0.73%)
Mar 18, 2015 1.090 1.094 1.086 1.090 117,521 +0.00(+0.00%)
Mar 17, 2015 1.098 1.098 1.090 1.090 82,141 -0.01(-0.48%)
Mar 16, 2015 1.099 1.103 1.091 1.095 131,662 -0.00(-0.36%)
Mar 13, 2015 1.099 1.099 1.091 1.099 95,317 +0.00(+0.00%)
Mar 12, 2015 1.095 1.099 1.091 1.099 155,192 +0.01(+0.73%)
Mar 11, 2015 1.095 1.095 1.087 1.091 123,445 +0.00(+0.00%)
Mar 10, 2015 1.091 1.095 1.087 1.091 187,306 -0.00(-0.36%)
Mar 09, 2015 1.099 1.099 1.083 1.095 147,435 +0.00(+0.36%)
Mar 06, 2015 1.099 1.101 1.091 1.091 117,468 -0.01(-0.72%)
Mar 05, 2015 1.099 1.103 1.095 1.099 87,429 -0.00(-0.36%)
Mar 04, 2015 1.099 1.107 1.099 1.103 172,344 +0.00(+0.36%)
Mar 03, 2015 1.099 1.103 1.099 1.099 54,913 -0.00(-0.36%)
Mar 02, 2015 1.103 1.111 1.099 1.103 217,479 +0.00(+0.36%)
Feb 27, 2015 1.111 1.111 1.095 1.099 157,568 +0.00(+0.00%)
Feb 26, 2015 1.099 1.107 1.099 1.099 60,769 +0.00(+0.36%)
Feb 25, 2015 1.099 1.107 1.095 1.095 113,940 -0.00(-0.36%)
Feb 24, 2015 1.103 1.103 1.099 1.099 35,345 -0.00(-0.36%)
Feb 23, 2015 1.095 1.103 1.091 1.103 110,512 +0.01(+0.73%)
Feb 20, 2015 1.103 1.103 1.091 1.095 160,265 -0.00(-0.36%)
Feb 19, 2015 1.103 1.103 1.091 1.099 47,256 +0.00(+0.00%)
Feb 18, 2015 1.103 1.103 1.099 1.099 162,103 +0.00(+0.00%)
Feb 17, 2015 1.111 1.111 1.095 1.099 130,718 -0.01(-0.47%)
Feb 13, 2015 1.092 1.104 1.104 1.104 869,671 +0.02(+1.82%)
Feb 12, 2015 1.080 1.084 1.077 1.084 39,319 +0.01(+0.73%)
Feb 11, 2015 1.077 1.080 1.073 1.077 35,426 +0.00(+0.00%)
Feb 10, 2015 1.077 1.084 1.073 1.077 25,627 +0.00(+0.00%)
Feb 09, 2015 1.077 1.080 1.073 1.077 28,546 +0.00(+0.37%)
Feb 06, 2015 1.077 1.077 1.073 1.073 54,264 +0.00(+0.00%)
Feb 05, 2015 1.088 1.088 1.073 1.073 80,418 -0.01(-1.09%)
Feb 04, 2015 1.065 1.084 1.057 1.084 426,217 +0.02(+1.86%)
Feb 03, 2015 1.053 1.073 1.053 1.065 116,705 +0.01(+1.13%)
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.