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, 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.