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 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.429 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.