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 )

1.685 -0.005 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
May 31, 2002 0.9033 0.9058 0.8982 0.9058 206,925 -0.01(-0.84%)
May 28, 2002 0.9058 0.9135 0.9033 0.9135 141,067 +0.01(+0.85%)
May 27, 2002 0.9058 0.9135 0.9058 0.9058 228,747 +0.00(+0.00%)
May 24, 2002 0.9058 0.9135 0.9058 0.9058 228,747 -0.00(-0.28%)
May 23, 2002 0.9135 0.9135 0.9058 0.9084 130,546 -0.01(-0.56%)
May 22, 2002 0.9084 0.9161 0.9084 0.9135 142,236 -0.00(-0.28%)
May 21, 2002 0.9161 0.9161 0.9084 0.9161 103,267 +0.00(+0.00%)
May 20, 2002 0.9135 0.9161 0.9110 0.9161 99,370 +0.01(+0.56%)
May 17, 2002 0.9110 0.9161 0.9110 0.9110 740,410 -0.00(-0.28%)
May 16, 2002 0.9135 0.9212 0.9135 0.9135 142,626 -0.01(-0.56%)
May 15, 2002 0.9135 0.9212 0.9135 0.9187 277,069 +0.01(+0.56%)
May 14, 2002 0.9212 0.9212 0.9135 0.9135 68,195 -0.00(-0.28%)
May 13, 2002 0.9135 0.9187 0.9135 0.9161 131,325 +0.00(+0.28%)
May 10, 2002 0.9135 0.9161 0.9110 0.9135 87,680 +0.00(+0.28%)
May 09, 2002 0.9135 0.9161 0.9084 0.9110 85,731 -0.01(-0.56%)
May 08, 2002 0.9187 0.9187 0.9084 0.9161 82,614 +0.01(+0.85%)
May 07, 2002 0.9161 0.9161 0.9033 0.9084 298,502 -0.01(-0.84%)
May 06, 2002 0.9033 0.9161 0.9007 0.9161 142,626 +0.01(+1.13%)
May 03, 2002 0.9084 0.9135 0.9033 0.9058 138,729 -0.01(-0.56%)
May 02, 2002 0.9110 0.9110 0.9058 0.9110 1,831,542 +0.01(+0.57%)
May 01, 2002 0.9007 0.9110 0.9007 0.9058 98,981 +0.01(+0.57%)
Apr 30, 2002 0.9084 0.9110 0.9007 0.9007 233,424 +0.00(+0.00%)
Apr 29, 2002 0.9110 0.9135 0.9007 0.9007 356,176 -0.01(-0.57%)
Apr 26, 2002 0.9033 0.9161 0.9033 0.9058 207,315 -0.01(-0.84%)
Apr 25, 2002 0.9187 0.9264 0.9135 0.9135 379,947 -0.01(-0.84%)
Apr 24, 2002 0.9212 0.9264 0.9187 0.9212 138,339 +0.00(+0.00%)
Apr 23, 2002 0.9135 0.9238 0.9135 0.9212 95,863 +0.01(+0.56%)
Apr 22, 2002 0.9161 0.9212 0.9135 0.9161 188,220 +0.01(+0.85%)
Apr 19, 2002 0.9084 0.9187 0.9058 0.9084 176,529 +0.00(+0.00%)
Apr 18, 2002 0.9110 0.9135 0.9033 0.9084 506,596 +0.01(+0.57%)
Apr 17, 2002 0.9135 0.9135 0.9033 0.9033 64,688 -0.01(-0.85%)
Apr 16, 2002 0.9135 0.9135 0.9058 0.9110 61,181 +0.01(+0.85%)
Apr 15, 2002 0.9161 0.9161 0.8982 0.9033 136,391 -0.00(-0.28%)
Apr 12, 2002 0.9212 0.9264 0.9033 0.9058 310,972 -0.02(-1.67%)
Apr 11, 2002 0.9161 0.9212 0.9161 0.9212 38,189 +0.01(+0.56%)
Apr 10, 2002 0.9187 0.9238 0.9161 0.9161 101,709 -0.00(-0.28%)
Apr 09, 2002 0.9264 0.9341 0.9187 0.9187 282,914 -0.01(-1.11%)
Apr 08, 2002 0.9315 0.9341 0.9264 0.9289 63,129 +0.00(+0.00%)
Apr 05, 2002 0.9289 0.9315 0.9238 0.9289 91,187 +0.00(+0.28%)
Apr 04, 2002 0.9341 0.9341 0.9264 0.9264 122,752 -0.01(-0.82%)
Apr 03, 2002 0.9341 0.9341 0.9264 0.9341 88,849 +0.01(+0.55%)
Apr 02, 2002 0.9366 0.9366 0.9289 0.9289 58,063 -0.01(-0.82%)
Apr 01, 2002 0.9366 0.9366 0.9289 0.9366 105,995 +0.01(+0.83%)
Mar 29, 2002 0.9392 0.9418 0.9289 0.9289 192,117 +0.00(+0.00%)
Mar 28, 2002 0.9392 0.9418 0.9289 0.9289 192,117 -0.01(-1.36%)
Mar 27, 2002 0.9469 0.9469 0.9315 0.9418 191,337 +0.00(+0.00%)
Mar 26, 2002 0.9418 0.9418 0.9341 0.9418 208,484 -0.01(-0.81%)
Mar 25, 2002 0.9443 0.9520 0.9366 0.9495 251,349 +0.01(+0.54%)
Mar 22, 2002 0.9495 0.9495 0.9341 0.9443 171,853 +0.01(+0.82%)
Mar 21, 2002 0.9495 0.9520 0.9366 0.9366 122,752 -0.01(-1.35%)
Mar 20, 2002 0.9546 0.9546 0.9366 0.9495 172,632 -0.00(-0.27%)
Mar 19, 2002 0.9418 0.9546 0.9392 0.9520 100,150 +0.01(+1.09%)
Mar 18, 2002 0.9546 0.9546 0.9418 0.9418 66,247 -0.01(-1.34%)
Mar 15, 2002 0.9315 0.9546 0.9315 0.9546 104,047 +0.02(+2.48%)
Mar 14, 2002 0.9469 0.9469 0.9315 0.9315 60,012 -0.00(-0.27%)
Mar 13, 2002 0.9495 0.9495 0.9341 0.9341 77,158 -0.02(-1.62%)
Mar 12, 2002 0.9469 0.9495 0.9366 0.9495 101,319 +0.01(+0.54%)
Mar 11, 2002 0.9443 0.9469 0.9443 0.9443 4,832,155 +0.01(+0.55%)
Mar 08, 2002 0.9418 0.9443 0.9366 0.9392 65,857 +0.00(+0.00%)
Mar 07, 2002 0.9366 0.9418 0.9289 0.9392 63,129 +0.01(+1.38%)
Mar 06, 2002 0.9469 0.9469 0.9264 0.9264 150,420 -0.01(-0.55%)
Mar 05, 2002 0.9392 0.9495 0.9315 0.9315 191,727 -0.02(-2.42%)
Mar 04, 2002 0.9366 0.9546 0.9366 0.9546 98,981 +0.01(+0.81%)
Mar 01, 2002 0.9418 0.9469 0.9341 0.9469 195,624 +0.01(+0.82%)
Feb 28, 2002 0.9392 0.9469 0.9264 0.9392 220,564 +0.00(+0.27%)
Feb 27, 2002 0.9443 0.9443 0.9238 0.9366 112,620 -0.00(-0.27%)
Feb 26, 2002 0.9212 0.9392 0.9212 0.9392 90,408 -0.01(-0.54%)
Feb 25, 2002 0.9469 0.9469 0.9392 0.9443 89,238 +0.01(+0.82%)
Feb 22, 2002 0.9495 0.9495 0.9238 0.9366 130,546 -0.01(-1.35%)
Feb 21, 2002 0.9495 0.9520 0.9392 0.9495 389,689 +0.01(+0.82%)
Feb 20, 2002 0.9520 0.9546 0.9418 0.9418 102,098 +0.00(+0.27%)
Feb 19, 2002 0.9597 0.9597 0.9392 0.9392 158,993 -0.02(-1.88%)
Feb 18, 2002 0.9597 0.9623 0.9418 0.9572 111,061 +0.00(+0.00%)
Feb 15, 2002 0.9597 0.9623 0.9418 0.9572 111,061 +0.01(+1.08%)
Feb 14, 2002 0.9649 0.9649 0.9469 0.9469 67,416 +0.00(+0.00%)
Feb 13, 2002 0.9546 0.9700 0.9469 0.9469 132,104 -0.01(-0.81%)
Feb 12, 2002 0.9726 0.9726 0.9546 0.9546 103,657 -0.01(-0.53%)
Feb 11, 2002 0.9777 0.9777 0.9366 0.9597 153,537 -0.01(-0.53%)
Feb 08, 2002 0.9854 0.9880 0.9649 0.9649 104,047 +0.00(+0.00%)
Feb 07, 2002 1.011 1.019 0.9649 0.9649 193,675 -0.04(-3.59%)
Feb 06, 2002 0.9957 1.003 0.9905 1.001 128,987 -0.00(-0.26%)
Feb 05, 2002 1.016 1.016 1.003 1.003 75,989 -0.01(-1.01%)
Feb 04, 2002 1.016 1.016 1.006 1.014 84,952 -0.00(-0.25%)
Feb 01, 2002 1.011 1.016 1.003 1.016 128,597 +0.00(+0.25%)
Jan 31, 2002 1.014 1.016 1.008 1.014 86,900 +0.00(+0.00%)
Jan 30, 2002 1.014 1.016 1.003 1.014 123,921 +0.00(+0.25%)
Jan 29, 2002 1.008 1.016 1.008 1.011 60,012 -0.00(-0.25%)
Jan 28, 2002 1.016 1.019 1.008 1.014 201,079 +0.00(+0.25%)
Jan 25, 2002 1.016 1.019 1.008 1.011 247,063 -0.00(-0.25%)
Jan 24, 2002 1.008 1.019 1.006 1.014 114,958 +0.01(+0.51%)
Jan 23, 2002 1.008 1.011 1.003 1.008 130,546 +0.01(+0.77%)
Jan 22, 2002 1.014 1.019 1.001 1.001 293,046 -0.02(-1.76%)
Jan 21, 2002 1.032 1.032 1.019 1.019 38,189 +0.00(+0.00%)
Jan 18, 2002 1.032 1.032 1.019 1.019 38,189 -0.01(-0.50%)
Jan 17, 2002 1.029 1.032 1.021 1.024 93,135 -0.00(-0.25%)
Jan 16, 2002 1.021 1.026 1.011 1.026 121,583 +0.01(+0.50%)
Jan 15, 2002 1.021 1.021 1.001 1.021 136,781 +0.00(+0.25%)
Jan 14, 2002 1.016 1.021 1.008 1.019 194,844 +0.01(+0.51%)
Jan 11, 2002 1.008 1.014 1.003 1.014 97,422 +0.01(+1.28%)
Jan 10, 2002 0.9957 1.008 0.9880 1.001 1,013,193 +0.05(+5.41%)
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.