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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 29, 2016 1.125 1.125 1.116 1.116 82,740 -0.00(-0.36%)
Apr 28, 2016 1.116 1.121 1.115 1.120 71,782 +0.01(+0.78%)
Apr 27, 2016 1.111 1.121 1.102 1.111 71,395 +0.00(+0.00%)
Apr 26, 2016 1.111 1.111 1.089 1.111 31,494 +0.00(+0.41%)
Apr 25, 2016 1.098 1.107 1.098 1.107 42,015 +0.00(+0.00%)
Apr 22, 2016 1.111 1.111 1.098 1.107 145,727 +0.00(+0.24%)
Apr 21, 2016 1.111 1.116 1.104 1.104 116,244 -0.00(-0.25%)
Apr 20, 2016 1.089 1.107 1.089 1.107 119,296 +0.00(+0.42%)
Apr 19, 2016 1.107 1.107 1.098 1.102 62,260 +0.00(+0.44%)
Apr 18, 2016 1.093 1.102 1.088 1.097 55,501 +0.00(+0.46%)
Apr 15, 2016 1.093 1.093 1.084 1.092 88,266 -0.00(-0.04%)
Apr 14, 2016 1.093 1.093 1.088 1.093 35,712 +0.00(+0.00%)
Apr 13, 2016 1.102 1.102 1.088 1.093 95,768 +0.00(+0.00%)
Apr 12, 2016 1.084 1.095 1.079 1.093 271,884 +0.01(+1.26%)
Apr 11, 2016 1.066 1.079 1.066 1.079 6,564 +0.01(+1.28%)
Apr 08, 2016 1.061 1.075 1.061 1.066 204,725 +0.00(+0.43%)
Apr 07, 2016 1.061 1.106 1.061 1.061 506,377 +0.00(+0.00%)
Apr 06, 2016 1.066 1.075 1.057 1.061 251,362 +0.00(+0.43%)
Apr 05, 2016 1.057 1.066 1.056 1.057 262,373 -0.00(-0.43%)
Apr 04, 2016 1.057 1.061 1.052 1.061 107,806 -0.00(-0.43%)
Apr 01, 2016 1.052 1.066 1.052 1.066 57,625 +0.00(+0.43%)
Mar 31, 2016 1.057 1.066 1.052 1.061 232,592 +0.00(+0.43%)
Mar 30, 2016 1.061 1.066 1.057 1.057 46,240 -0.01(-0.85%)
Mar 29, 2016 1.043 1.075 1.043 1.066 123,809 +0.00(+0.43%)
Mar 28, 2016 1.052 1.061 1.052 1.061 160,212 +0.00(+0.00%)
Mar 24, 2016 1.075 1.061 1.061 1.061 84,899 -0.02(-1.68%)
Mar 23, 2016 1.079 1.079 1.075 1.079 46,639 +0.00(+0.42%)
Mar 22, 2016 1.061 1.079 1.061 1.075 107,208 +0.01(+0.85%)
Mar 21, 2016 1.052 1.079 1.052 1.066 77,641 +0.00(+0.43%)
Mar 18, 2016 1.057 1.079 1.048 1.061 115,824 +0.00(+0.00%)
Mar 17, 2016 1.066 1.075 1.061 1.061 73,057 +0.00(+0.00%)
Mar 16, 2016 1.052 1.061 1.048 1.061 12,093 +0.01(+1.30%)
Mar 15, 2016 1.061 1.061 1.038 1.048 242,467 -0.02(-1.73%)
Mar 14, 2016 1.066 1.066 1.056 1.066 71,327 +0.00(+0.00%)
Mar 11, 2016 1.048 1.066 1.046 1.066 46,272 +0.02(+1.72%)
Mar 10, 2016 1.043 1.048 1.034 1.048 56,144 +0.01(+1.30%)
Mar 09, 2016 1.030 1.048 1.030 1.034 206,766 +0.00(+0.44%)
Mar 08, 2016 1.039 1.041 1.021 1.030 189,964 -0.01(-0.87%)
Mar 07, 2016 1.012 1.043 1.012 1.039 320,652 +0.01(+1.32%)
Mar 04, 2016 1.012 1.030 1.007 1.025 200,241 +0.02(+1.79%)
Mar 03, 2016 0.9940 1.016 0.9940 1.007 161,345 +0.01(+0.90%)
Mar 02, 2016 0.9850 1.003 0.9850 0.9985 137,522 +0.00(+0.00%)
Mar 01, 2016 0.9805 1.012 0.9760 0.9985 143,789 +0.02(+2.30%)
Feb 29, 2016 0.9715 0.9805 0.9670 0.9760 153,352 +0.01(+0.93%)
Feb 26, 2016 0.9535 0.9715 0.9535 0.9670 103,477 +0.00(+0.47%)
Feb 25, 2016 0.9535 0.9625 0.9535 0.9625 88,583 +0.00(+0.00%)
Feb 24, 2016 0.9580 0.9625 0.9528 0.9625 159,124 +0.00(+0.47%)
Feb 23, 2016 0.9580 0.9618 0.9535 0.9580 137,304 +0.00(+0.00%)
Feb 22, 2016 0.9445 0.9626 0.9445 0.9580 320,469 +0.01(+0.95%)
Feb 19, 2016 0.9310 0.9535 0.9310 0.9490 81,164 +0.00(+0.48%)
Feb 18, 2016 0.9400 0.9535 0.9355 0.9445 193,866 +0.00(+0.48%)
Feb 17, 2016 0.9400 0.9423 0.9355 0.9400 387,568 +0.01(+1.46%)
Feb 16, 2016 0.9220 0.9310 0.9220 0.9265 72,988 +0.00(+0.49%)
Feb 12, 2016 0.9265 0.9220 0.9220 0.9220 205,649 +0.00(+0.00%)
Feb 11, 2016 0.9176 0.9265 0.9176 0.9220 43,920 -0.01(-0.96%)
Feb 10, 2016 0.9309 0.9445 0.9309 0.9309 126,764 +0.00(+0.00%)
Feb 09, 2016 0.9176 0.9404 0.9176 0.9309 109,782 -0.01(-0.95%)
Feb 08, 2016 0.9487 0.9532 0.9398 0.9398 33,436 -0.03(-2.76%)
Feb 05, 2016 0.9710 0.9710 0.9666 0.9666 6,445 -0.00(-0.46%)
Feb 04, 2016 0.9666 0.9710 0.9576 0.9710 48,091 +0.00(+0.00%)
Feb 03, 2016 0.9621 0.9710 0.9532 0.9710 135,984 +0.00(+0.46%)
Feb 02, 2016 0.9666 0.9710 0.9666 0.9666 46,522 -0.01(-0.91%)
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.