Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.429 1.429 1.389 1.402 108,770 -0.01(-0.96%)
Apr 29, 2020 1.423 1.423 1.402 1.416 129,098 +0.01(+0.97%)
Apr 28, 2020 1.429 1.448 1.389 1.402 132,005 -0.03(-1.91%)
Apr 27, 2020 1.429 1.436 1.416 1.429 215,051 -0.01(-0.94%)
Apr 24, 2020 1.484 1.484 1.436 1.443 100,200 -0.03(-1.85%)
Apr 23, 2020 1.470 1.484 1.463 1.470 44,800 -0.00(-0.32%)
Apr 22, 2020 1.443 1.477 1.443 1.475 34,945 +0.04(+2.70%)
Apr 21, 2020 1.470 1.477 1.416 1.436 64,876 -0.05(-3.21%)
Apr 20, 2020 1.552 1.552 1.477 1.484 88,728 -0.04(-2.68%)
Apr 17, 2020 1.531 1.541 1.504 1.525 28,796 +0.02(+1.36%)
Apr 16, 2020 1.525 1.558 1.416 1.504 161,873 -0.05(-3.07%)
Apr 15, 2020 1.599 1.599 1.506 1.552 34,285 -0.01(-0.44%)
Apr 14, 2020 1.572 1.572 1.491 1.559 59,401 +0.05(+3.04%)
Apr 13, 2020 1.553 1.594 1.492 1.513 67,251 -0.04(-2.61%)
Apr 09, 2020 1.486 1.688 1.486 1.553 385,020 +0.11(+7.98%)
Apr 08, 2020 1.411 1.445 1.405 1.438 92,011 +0.03(+2.40%)
Apr 07, 2020 1.384 1.421 1.384 1.405 98,979 +0.04(+2.97%)
Apr 06, 2020 1.351 1.384 1.337 1.364 134,000 +0.03(+2.02%)
Apr 03, 2020 1.371 1.375 1.324 1.337 107,065 -0.03(-2.46%)
Apr 02, 2020 1.357 1.405 1.357 1.371 45,211 -0.01(-0.98%)
Apr 01, 2020 1.378 1.445 1.351 1.384 60,840 -0.03(-2.38%)
Mar 31, 2020 1.452 1.459 1.351 1.418 206,452 +0.00(+0.05%)
Mar 30, 2020 1.364 1.422 1.351 1.417 33,798 +0.03(+1.89%)
Mar 27, 2020 1.438 1.445 1.371 1.391 75,375 -0.03(-2.37%)
Mar 26, 2020 1.330 1.432 1.283 1.425 223,366 +0.12(+9.04%)
Mar 25, 2020 1.189 1.320 1.161 1.307 178,605 +0.14(+11.85%)
Mar 24, 2020 1.128 1.169 1.060 1.168 171,113 +0.09(+8.46%)
Mar 23, 2020 1.080 1.114 1.040 1.077 306,437 -0.12(-10.39%)
Mar 20, 2020 1.141 1.272 1.141 1.202 130,462 +0.06(+5.64%)
Mar 19, 2020 1.013 1.189 0.9522 1.138 267,983 -0.00(-0.30%)
Mar 18, 2020 1.384 1.384 1.047 1.141 469,933 -0.22(-16.34%)
Mar 17, 2020 1.391 1.417 1.351 1.364 110,760 -0.06(-4.25%)
Mar 16, 2020 1.418 1.478 1.344 1.425 175,870 -0.04(-2.74%)
Mar 13, 2020 1.418 1.471 1.405 1.465 201,696 +0.07(+4.78%)
Mar 12, 2020 1.438 1.498 1.344 1.398 354,047 -0.12(-7.93%)
Mar 11, 2020 1.552 1.578 1.518 1.518 81,941 -0.07(-4.22%)
Mar 10, 2020 1.632 1.662 1.565 1.585 180,291 -0.01(-0.84%)
Mar 09, 2020 1.672 1.672 1.555 1.599 268,761 -0.13(-7.72%)
Mar 06, 2020 1.699 1.748 1.672 1.732 212,610 -0.05(-3.00%)
Mar 05, 2020 1.819 1.846 1.766 1.786 145,641 -0.04(-2.20%)
Mar 04, 2020 1.866 1.866 1.806 1.826 150,198 +0.05(+3.02%)
Mar 03, 2020 1.739 1.802 1.731 1.772 257,426 +0.05(+3.11%)
Mar 02, 2020 1.672 1.719 1.619 1.719 456,371 +0.11(+6.86%)
Feb 28, 2020 1.605 1.672 1.505 1.609 776,134 -0.06(-3.80%)
Feb 27, 2020 1.906 1.906 1.672 1.672 546,206 -0.27(-13.69%)
Feb 26, 2020 1.926 1.940 1.906 1.937 105,224 +0.02(+0.93%)
Feb 25, 2020 1.960 1.966 1.920 1.920 130,127 -0.05(-2.71%)
Feb 24, 2020 1.946 1.973 1.946 1.973 82,719 +0.01(+0.52%)
Feb 21, 2020 1.953 1.973 1.953 1.963 35,136 +0.00(+0.16%)
Feb 20, 2020 1.960 1.966 1.960 1.960 61,570 -0.01(-0.34%)
Feb 19, 2020 1.953 1.966 1.953 1.966 29,702 -0.01(-0.45%)
Feb 18, 2020 1.940 1.980 1.940 1.975 43,147 +0.02(+0.82%)
Feb 14, 2020 1.946 1.959 1.946 1.959 68,957 +0.01(+0.34%)
Feb 13, 2020 1.946 1.953 1.946 1.953 60,356 +0.01(+0.34%)
Feb 12, 2020 1.973 1.973 1.946 1.946 40,407 +0.00(+0.00%)
Feb 11, 2020 1.939 1.953 1.939 1.946 55,463 +0.01(+0.34%)
Feb 10, 2020 1.926 1.946 1.926 1.939 185,492 -0.03(-1.35%)
Feb 07, 2020 1.959 1.973 1.959 1.966 59,923 +0.00(+0.00%)
Feb 06, 2020 1.979 1.979 1.959 1.966 47,780 +0.00(+0.00%)
Feb 05, 2020 1.959 1.966 1.953 1.966 59,626 +0.01(+0.34%)
Feb 04, 2020 1.966 1.966 1.939 1.959 85,556 -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.