Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 1.834 1.842 63,583 -0.01(-0.43%)
Apr 28, 2022 1.858 1.858 1.818 1.850 31,408 +0.01(+0.49%)
Apr 27, 2022 1.891 1.891 1.818 1.841 73,963 -0.00(-0.06%)
Apr 26, 2022 1.883 1.883 1.842 1.842 44,862 -0.03(-1.72%)
Apr 25, 2022 1.891 1.891 1.866 1.875 77,347 -0.02(-0.85%)
Apr 22, 2022 1.891 1.899 1.883 1.891 37,663 +0.00(+0.00%)
Apr 21, 2022 1.899 1.899 1.883 1.891 35,309 -0.01(-0.42%)
Apr 20, 2022 1.923 1.923 1.891 1.899 65,036 -0.01(-0.42%)
Apr 19, 2022 1.907 1.923 1.891 1.907 72,470 -0.00(-0.12%)
Apr 18, 2022 1.901 1.909 1.877 1.909 97,255 +0.02(+1.27%)
Apr 14, 2022 1.877 1.897 1.877 1.885 14,296 +0.01(+0.43%)
Apr 13, 2022 1.885 1.900 1.877 1.877 43,607 -0.02(-0.84%)
Apr 12, 2022 1.901 1.909 1.893 1.893 38,213 +0.03(+1.72%)
Apr 11, 2022 1.901 1.901 1.853 1.861 30,326 -0.04(-2.13%)
Apr 08, 2022 1.893 1.925 1.893 1.902 20,337 -0.01(-0.39%)
Apr 07, 2022 1.925 1.933 1.909 1.909 56,901 -0.02(-1.24%)
Apr 06, 2022 1.965 1.971 1.925 1.933 62,332 -0.03(-1.63%)
Apr 05, 2022 1.997 1.997 1.950 1.965 45,747 -0.01(-0.40%)
Apr 04, 2022 1.965 1.973 1.949 1.973 65,549 +0.01(+0.41%)
Apr 01, 2022 1.957 1.973 1.941 1.965 36,255 +0.02(+1.23%)
Mar 31, 2022 1.949 1.955 1.933 1.941 41,993 +0.02(+0.83%)
Mar 30, 2022 1.933 1.957 1.925 1.925 79,116 -0.01(-0.41%)
Mar 29, 2022 1.925 1.949 1.909 1.933 120,070 +0.03(+1.47%)
Mar 28, 2022 1.893 1.917 1.885 1.905 50,478 +0.01(+0.63%)
Mar 25, 2022 1.917 1.917 1.893 1.893 56,843 -0.02(-1.25%)
Mar 24, 2022 1.901 1.925 1.893 1.917 159,526 +0.01(+0.42%)
Mar 23, 2022 1.893 1.925 1.893 1.909 23,152 +0.00(+0.00%)
Mar 22, 2022 1.885 1.917 1.877 1.909 109,828 +0.03(+1.70%)
Mar 21, 2022 1.885 1.917 1.877 1.877 39,616 -0.03(-1.67%)
Mar 18, 2022 1.877 1.909 1.877 1.909 100,551 +0.03(+1.70%)
Mar 17, 2022 1.869 1.877 1.861 1.877 37,214 +0.02(+1.29%)
Mar 16, 2022 1.853 1.869 1.853 1.853 40,823 +0.00(+0.00%)
Mar 15, 2022 1.853 1.855 1.829 1.853 28,251 +0.01(+0.33%)
Mar 14, 2022 1.871 1.871 1.839 1.847 13,402 -0.02(-1.27%)
Mar 11, 2022 1.879 1.887 1.871 1.871 34,164 +0.00(+0.00%)
Mar 10, 2022 1.895 1.895 1.855 1.871 112,231 -0.02(-0.84%)
Mar 09, 2022 1.903 1.903 1.855 1.887 99,790 +0.00(+0.00%)
Mar 08, 2022 1.847 1.887 1.839 1.887 125,294 +0.04(+2.15%)
Mar 07, 2022 1.871 1.887 1.831 1.847 150,691 -0.01(-0.43%)
Mar 04, 2022 1.903 1.903 1.855 1.855 118,341 -0.02(-0.85%)
Mar 03, 2022 1.895 1.895 1.863 1.871 24,580 +0.00(+0.00%)
Mar 02, 2022 1.839 1.887 1.839 1.871 209,363 +0.02(+1.29%)
Mar 01, 2022 1.831 1.855 1.823 1.847 219,814 +0.02(+1.30%)
Feb 28, 2022 1.823 1.839 1.808 1.823 132,704 +0.02(+1.32%)
Feb 25, 2022 1.800 1.815 1.792 1.800 106,102 +0.02(+1.34%)
Feb 24, 2022 1.736 1.784 1.704 1.776 608,353 -0.02(-0.89%)
Feb 23, 2022 1.815 1.815 1.784 1.792 96,766 -0.04(-2.16%)
Feb 22, 2022 1.823 1.831 1.808 1.831 61,960 +0.00(+0.00%)
Feb 18, 2022 1.831 0 -0.04(-2.12%)
Feb 17, 2022 1.847 1.911 1.815 1.871 200,541 +0.01(+0.43%)
Feb 16, 2022 1.784 1.911 1.784 1.863 468,696 +0.09(+4.91%)
Feb 15, 2022 1.776 1.792 1.776 1.776 51,790 -0.00(-0.08%)
Feb 14, 2022 1.761 1.777 1.761 1.777 72,536 +0.00(+0.00%)
Feb 11, 2022 1.809 1.816 1.754 1.777 107,435 -0.03(-1.74%)
Feb 10, 2022 1.840 1.840 1.785 1.809 98,815 -0.02(-0.86%)
Feb 09, 2022 1.832 1.841 1.824 1.824 42,652 +0.00(+0.00%)
Feb 08, 2022 1.832 1.832 1.809 1.824 105,107 +0.02(+0.87%)
Feb 07, 2022 1.809 1.816 1.801 1.809 49,881 +0.00(+0.00%)
Feb 04, 2022 1.832 1.832 1.801 1.809 190,609 -0.02(-0.86%)
Feb 03, 2022 1.840 1.816 1.824 78,343 -0.02(-1.28%)
Feb 02, 2022 1.864 1.864 1.848 1.848 90,401 +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.