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: 7:00 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, 2022 1.875 1.875 1.835 1.843 63,575 -0.01(-0.43%)
Apr 28, 2022 1.859 1.859 1.818 1.851 31,405 +0.01(+0.49%)
Apr 27, 2022 1.891 1.891 1.819 1.842 73,954 -0.00(-0.06%)
Apr 26, 2022 1.883 1.883 1.843 1.843 44,857 -0.03(-1.72%)
Apr 25, 2022 1.891 1.891 1.867 1.875 77,339 -0.02(-0.85%)
Apr 22, 2022 1.891 1.899 1.883 1.891 37,659 +0.00(+0.00%)
Apr 21, 2022 1.899 1.899 1.883 1.891 35,305 -0.01(-0.42%)
Apr 20, 2022 1.923 1.923 1.891 1.899 65,028 -0.01(-0.42%)
Apr 19, 2022 1.907 1.923 1.891 1.907 72,462 -0.00(-0.12%)
Apr 18, 2022 1.901 1.909 1.877 1.909 97,244 +0.02(+1.27%)
Apr 14, 2022 1.877 1.897 1.877 1.885 14,295 +0.01(+0.43%)
Apr 13, 2022 1.885 1.900 1.877 1.877 43,602 -0.02(-0.84%)
Apr 12, 2022 1.901 1.909 1.893 1.893 38,208 +0.03(+1.72%)
Apr 11, 2022 1.901 1.901 1.853 1.861 30,322 -0.04(-2.13%)
Apr 08, 2022 1.893 1.925 1.893 1.902 20,334 -0.01(-0.39%)
Apr 07, 2022 1.925 1.933 1.909 1.909 56,895 -0.02(-1.24%)
Apr 06, 2022 1.965 1.971 1.925 1.933 62,325 -0.03(-1.63%)
Apr 05, 2022 1.997 1.997 1.950 1.965 45,741 -0.01(-0.40%)
Apr 04, 2022 1.965 1.973 1.949 1.973 65,542 +0.01(+0.41%)
Apr 01, 2022 1.957 1.973 1.941 1.965 36,251 +0.02(+1.23%)
Mar 31, 2022 1.949 1.955 1.933 1.941 41,989 +0.02(+0.83%)
Mar 30, 2022 1.933 1.957 1.925 1.925 79,107 -0.01(-0.41%)
Mar 29, 2022 1.925 1.949 1.909 1.933 120,056 +0.03(+1.47%)
Mar 28, 2022 1.893 1.917 1.885 1.905 50,472 +0.01(+0.63%)
Mar 25, 2022 1.917 1.917 1.893 1.893 56,837 -0.02(-1.25%)
Mar 24, 2022 1.901 1.925 1.893 1.917 159,508 +0.01(+0.42%)
Mar 23, 2022 1.893 1.925 1.893 1.909 23,150 +0.00(+0.00%)
Mar 22, 2022 1.885 1.917 1.877 1.909 109,816 +0.03(+1.70%)
Mar 21, 2022 1.885 1.917 1.877 1.877 39,612 -0.03(-1.67%)
Mar 18, 2022 1.877 1.909 1.877 1.909 100,540 +0.03(+1.70%)
Mar 17, 2022 1.869 1.877 1.861 1.877 37,209 +0.02(+1.29%)
Mar 16, 2022 1.853 1.869 1.853 1.853 40,818 +0.00(+0.00%)
Mar 15, 2022 1.853 1.855 1.829 1.853 28,248 +0.01(+0.33%)
Mar 14, 2022 1.871 1.871 1.839 1.847 13,400 -0.02(-1.27%)
Mar 11, 2022 1.879 1.887 1.871 1.871 34,161 +0.00(+0.00%)
Mar 10, 2022 1.895 1.895 1.855 1.871 112,218 -0.02(-0.84%)
Mar 09, 2022 1.903 1.903 1.855 1.887 99,779 +0.00(+0.00%)
Mar 08, 2022 1.847 1.887 1.839 1.887 125,280 +0.04(+2.15%)
Mar 07, 2022 1.871 1.887 1.832 1.847 150,674 -0.01(-0.43%)
Mar 04, 2022 1.903 1.903 1.855 1.855 118,328 -0.02(-0.85%)
Mar 03, 2022 1.895 1.895 1.863 1.871 24,578 +0.00(+0.00%)
Mar 02, 2022 1.839 1.887 1.839 1.871 209,340 +0.02(+1.29%)
Mar 01, 2022 1.832 1.855 1.824 1.847 219,789 +0.02(+1.30%)
Feb 28, 2022 1.824 1.839 1.808 1.824 132,690 +0.02(+1.32%)
Feb 25, 2022 1.800 1.816 1.792 1.800 106,090 +0.02(+1.34%)
Feb 24, 2022 1.736 1.784 1.705 1.776 608,286 -0.02(-0.89%)
Feb 23, 2022 1.816 1.816 1.784 1.792 96,755 -0.04(-2.16%)
Feb 22, 2022 1.824 1.832 1.808 1.832 61,954 +0.00(+0.00%)
Feb 18, 2022 1.832 0 -0.04(-2.12%)
Feb 17, 2022 1.847 1.911 1.816 1.871 200,519 +0.01(+0.43%)
Feb 16, 2022 1.784 1.911 1.784 1.863 468,644 +0.09(+4.91%)
Feb 15, 2022 1.776 1.792 1.776 1.776 51,784 -0.00(-0.07%)
Feb 14, 2022 1.762 1.777 1.762 1.777 72,528 +0.00(+0.00%)
Feb 11, 2022 1.809 1.817 1.754 1.777 107,424 -0.03(-1.74%)
Feb 10, 2022 1.840 1.840 1.785 1.809 98,804 -0.02(-0.86%)
Feb 09, 2022 1.832 1.842 1.825 1.825 42,648 +0.00(+0.00%)
Feb 08, 2022 1.832 1.832 1.809 1.825 105,095 +0.02(+0.87%)
Feb 07, 2022 1.809 1.817 1.801 1.809 49,875 +0.00(+0.00%)
Feb 04, 2022 1.832 1.832 1.801 1.809 190,587 -0.02(-0.86%)
Feb 03, 2022 1.840 1.817 1.825 78,334 -0.02(-1.28%)
Feb 02, 2022 1.864 1.864 1.848 1.848 90,391 +0.01(+0.43%)
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.