Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.125 1.125 1.116 1.116 82,731 -0.00(-0.36%)
Apr 28, 2016 1.116 1.121 1.115 1.120 71,774 +0.01(+0.78%)
Apr 27, 2016 1.112 1.121 1.102 1.112 71,387 +0.00(+0.00%)
Apr 26, 2016 1.112 1.112 1.089 1.112 31,490 +0.00(+0.41%)
Apr 25, 2016 1.098 1.107 1.098 1.107 42,010 +0.00(+0.00%)
Apr 22, 2016 1.112 1.112 1.098 1.107 145,710 +0.00(+0.24%)
Apr 21, 2016 1.112 1.116 1.104 1.104 116,231 -0.00(-0.25%)
Apr 20, 2016 1.089 1.107 1.089 1.107 119,282 +0.00(+0.42%)
Apr 19, 2016 1.107 1.107 1.099 1.102 62,253 +0.00(+0.44%)
Apr 18, 2016 1.093 1.102 1.088 1.098 55,495 +0.00(+0.46%)
Apr 15, 2016 1.093 1.093 1.084 1.093 88,256 -0.00(-0.04%)
Apr 14, 2016 1.093 1.093 1.088 1.093 35,708 +0.00(+0.00%)
Apr 13, 2016 1.102 1.102 1.088 1.093 95,757 +0.00(+0.00%)
Apr 12, 2016 1.084 1.095 1.079 1.093 271,854 +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 1.066 204,703 +0.00(+0.43%)
Apr 07, 2016 1.061 1.107 1.061 1.061 506,321 +0.00(+0.00%)
Apr 06, 2016 1.066 1.075 1.057 1.061 251,335 +0.00(+0.43%)
Apr 05, 2016 1.057 1.066 1.056 1.057 262,344 -0.00(-0.43%)
Apr 04, 2016 1.057 1.061 1.052 1.061 107,794 -0.00(-0.43%)
Apr 01, 2016 1.052 1.066 1.052 1.066 57,619 +0.00(+0.43%)
Mar 31, 2016 1.057 1.066 1.052 1.061 232,566 +0.00(+0.43%)
Mar 30, 2016 1.061 1.066 1.057 1.057 46,235 -0.01(-0.85%)
Mar 29, 2016 1.043 1.075 1.043 1.066 123,795 +0.00(+0.43%)
Mar 28, 2016 1.052 1.061 1.052 1.061 160,194 +0.00(+0.00%)
Mar 24, 2016 1.075 1.061 1.061 1.061 84,889 -0.02(-1.68%)
Mar 23, 2016 1.079 1.079 1.075 1.079 46,634 +0.00(+0.42%)
Mar 22, 2016 1.061 1.079 1.061 1.075 107,196 +0.01(+0.85%)
Mar 21, 2016 1.052 1.079 1.052 1.066 77,633 +0.00(+0.43%)
Mar 18, 2016 1.057 1.079 1.048 1.061 115,811 +0.00(+0.00%)
Mar 17, 2016 1.066 1.075 1.061 1.061 73,049 +0.00(+0.00%)
Mar 16, 2016 1.052 1.061 1.048 1.061 12,091 +0.01(+1.30%)
Mar 15, 2016 1.061 1.061 1.039 1.048 242,440 -0.02(-1.73%)
Mar 14, 2016 1.066 1.066 1.056 1.066 71,319 +0.00(+0.00%)
Mar 11, 2016 1.048 1.066 1.046 1.066 46,267 +0.02(+1.72%)
Mar 10, 2016 1.044 1.048 1.035 1.048 56,138 +0.01(+1.30%)
Mar 09, 2016 1.030 1.048 1.030 1.035 206,743 +0.00(+0.44%)
Mar 08, 2016 1.039 1.042 1.021 1.030 189,943 -0.01(-0.87%)
Mar 07, 2016 1.012 1.044 1.012 1.039 320,616 +0.01(+1.32%)
Mar 04, 2016 1.012 1.030 1.007 1.026 200,218 +0.02(+1.79%)
Mar 03, 2016 0.9941 1.017 0.9941 1.008 161,327 +0.01(+0.90%)
Mar 02, 2016 0.9851 1.003 0.9851 0.9986 137,506 +0.00(+0.00%)
Mar 01, 2016 0.9806 1.012 0.9761 0.9986 143,773 +0.02(+2.30%)
Feb 29, 2016 0.9716 0.9806 0.9671 0.9761 153,335 +0.01(+0.93%)
Feb 26, 2016 0.9536 0.9716 0.9536 0.9671 103,466 +0.00(+0.47%)
Feb 25, 2016 0.9536 0.9626 0.9536 0.9626 88,573 +0.00(+0.00%)
Feb 24, 2016 0.9581 0.9626 0.9529 0.9626 159,106 +0.00(+0.47%)
Feb 23, 2016 0.9581 0.9619 0.9536 0.9581 137,288 +0.00(+0.00%)
Feb 22, 2016 0.9446 0.9627 0.9446 0.9581 320,434 +0.01(+0.95%)
Feb 19, 2016 0.9311 0.9536 0.9311 0.9491 81,155 +0.00(+0.48%)
Feb 18, 2016 0.9401 0.9536 0.9356 0.9446 193,845 +0.00(+0.48%)
Feb 17, 2016 0.9401 0.9424 0.9356 0.9401 387,525 +0.01(+1.46%)
Feb 16, 2016 0.9221 0.9311 0.9221 0.9266 72,980 +0.00(+0.49%)
Feb 12, 2016 0.9266 0.9221 0.9221 0.9221 205,626 +0.00(+0.00%)
Feb 11, 2016 0.9177 0.9266 0.9177 0.9221 43,915 -0.01(-0.96%)
Feb 10, 2016 0.9310 0.9446 0.9310 0.9310 126,750 +0.00(+0.00%)
Feb 09, 2016 0.9177 0.9405 0.9177 0.9310 109,770 -0.01(-0.95%)
Feb 08, 2016 0.9488 0.9533 0.9399 0.9399 33,432 -0.03(-2.76%)
Feb 05, 2016 0.9711 0.9711 0.9667 0.9667 6,444 -0.00(-0.46%)
Feb 04, 2016 0.9667 0.9711 0.9578 0.9711 48,086 +0.00(+0.00%)
Feb 03, 2016 0.9622 0.9711 0.9533 0.9711 135,969 +0.00(+0.46%)
Feb 02, 2016 0.9667 0.9711 0.9667 0.9667 46,517 -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.