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 )

1.685 -0.005 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2020 1.417 1.417 1.377 1.390 109,711 -0.01(-0.96%)
Apr 29, 2020 1.410 1.410 1.390 1.404 130,215 +0.01(+0.97%)
Apr 28, 2020 1.417 1.435 1.377 1.390 133,148 -0.03(-1.90%)
Apr 27, 2020 1.417 1.424 1.404 1.417 216,913 -0.01(-0.94%)
Apr 24, 2020 1.471 1.471 1.424 1.431 101,067 -0.03(-1.85%)
Apr 23, 2020 1.458 1.471 1.451 1.458 45,188 -0.00(-0.32%)
Apr 22, 2020 1.431 1.464 1.431 1.462 35,247 +0.04(+2.70%)
Apr 21, 2020 1.458 1.464 1.404 1.424 65,437 -0.05(-3.21%)
Apr 20, 2020 1.539 1.539 1.464 1.471 89,496 -0.04(-2.68%)
Apr 17, 2020 1.518 1.528 1.491 1.512 29,045 +0.02(+1.36%)
Apr 16, 2020 1.512 1.545 1.404 1.491 163,274 -0.05(-3.07%)
Apr 15, 2020 1.586 1.586 1.493 1.539 34,582 -0.01(-0.44%)
Apr 14, 2020 1.559 1.559 1.478 1.545 59,915 +0.05(+3.04%)
Apr 13, 2020 1.540 1.580 1.480 1.500 67,833 -0.04(-2.61%)
Apr 09, 2020 1.473 1.674 1.473 1.540 388,353 +0.11(+7.98%)
Apr 08, 2020 1.399 1.433 1.393 1.426 92,807 +0.03(+2.40%)
Apr 07, 2020 1.372 1.409 1.372 1.393 99,836 +0.04(+2.97%)
Apr 06, 2020 1.339 1.372 1.326 1.352 135,160 +0.03(+2.02%)
Apr 03, 2020 1.359 1.363 1.312 1.326 107,992 -0.03(-2.46%)
Apr 02, 2020 1.346 1.393 1.346 1.359 45,603 -0.01(-0.98%)
Apr 01, 2020 1.366 1.433 1.339 1.372 61,367 -0.03(-2.38%)
Mar 31, 2020 1.439 1.446 1.339 1.406 208,239 +0.00(+0.05%)
Mar 30, 2020 1.352 1.410 1.339 1.405 34,091 +0.03(+1.89%)
Mar 27, 2020 1.426 1.433 1.359 1.379 76,027 -0.03(-2.37%)
Mar 26, 2020 1.319 1.419 1.272 1.413 225,300 +0.12(+9.04%)
Mar 25, 2020 1.178 1.309 1.152 1.295 180,151 +0.14(+11.85%)
Mar 24, 2020 1.118 1.159 1.051 1.158 172,594 +0.09(+8.46%)
Mar 23, 2020 1.071 1.105 1.031 1.068 309,090 -0.12(-10.39%)
Mar 20, 2020 1.131 1.261 1.131 1.192 131,592 +0.06(+5.64%)
Mar 19, 2020 1.004 1.178 0.9440 1.128 270,302 -0.00(-0.30%)
Mar 18, 2020 1.372 1.372 1.038 1.131 474,001 -0.22(-16.34%)
Mar 17, 2020 1.379 1.405 1.339 1.352 111,718 -0.06(-4.25%)
Mar 16, 2020 1.406 1.465 1.333 1.412 177,392 -0.04(-2.74%)
Mar 13, 2020 1.406 1.459 1.392 1.452 203,442 +0.07(+4.78%)
Mar 12, 2020 1.426 1.485 1.333 1.386 357,112 -0.12(-7.93%)
Mar 11, 2020 1.538 1.565 1.505 1.505 82,651 -0.07(-4.22%)
Mar 10, 2020 1.618 1.648 1.552 1.572 181,852 -0.01(-0.84%)
Mar 09, 2020 1.658 1.658 1.542 1.585 271,087 -0.13(-7.72%)
Mar 06, 2020 1.684 1.733 1.658 1.717 214,451 -0.05(-3.00%)
Mar 05, 2020 1.804 1.830 1.751 1.770 146,902 -0.04(-2.20%)
Mar 04, 2020 1.850 1.850 1.790 1.810 151,498 +0.05(+3.02%)
Mar 03, 2020 1.724 1.787 1.716 1.757 259,655 +0.05(+3.11%)
Mar 02, 2020 1.658 1.704 1.605 1.704 460,322 +0.11(+6.86%)
Feb 28, 2020 1.591 1.658 1.492 1.595 782,852 -0.06(-3.80%)
Feb 27, 2020 1.890 1.890 1.658 1.658 550,934 -0.26(-13.70%)
Feb 26, 2020 1.910 1.923 1.890 1.921 106,135 +0.02(+0.93%)
Feb 25, 2020 1.943 1.949 1.903 1.903 131,254 -0.05(-2.71%)
Feb 24, 2020 1.930 1.956 1.930 1.956 83,435 +0.01(+0.52%)
Feb 21, 2020 1.936 1.956 1.936 1.946 35,440 +0.00(+0.16%)
Feb 20, 2020 1.943 1.949 1.943 1.943 62,103 -0.01(-0.34%)
Feb 19, 2020 1.936 1.949 1.936 1.949 29,959 -0.01(-0.45%)
Feb 18, 2020 1.923 1.963 1.923 1.958 43,520 +0.02(+0.82%)
Feb 14, 2020 1.929 1.943 1.929 1.943 69,553 +0.01(+0.34%)
Feb 13, 2020 1.929 1.936 1.929 1.936 60,879 +0.01(+0.34%)
Feb 12, 2020 1.956 1.956 1.929 1.929 40,757 +0.00(+0.00%)
Feb 11, 2020 1.923 1.936 1.923 1.929 55,943 +0.01(+0.34%)
Feb 10, 2020 1.910 1.929 1.910 1.923 187,098 -0.03(-1.35%)
Feb 07, 2020 1.943 1.956 1.943 1.949 60,442 +0.00(+0.00%)
Feb 06, 2020 1.962 1.962 1.943 1.949 48,194 +0.00(+0.00%)
Feb 05, 2020 1.943 1.949 1.936 1.949 60,142 +0.01(+0.34%)
Feb 04, 2020 1.949 1.949 1.923 1.943 86,297 -0.00(-0.17%)
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.