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 (%)
May 31, 2002 0.9034 0.9059 0.8982 0.9059 206,902 -0.01(-0.84%)
May 28, 2002 0.9059 0.9136 0.9034 0.9136 141,052 +0.01(+0.85%)
May 27, 2002 0.9059 0.9136 0.9059 0.9059 228,722 +0.00(+0.00%)
May 24, 2002 0.9059 0.9136 0.9059 0.9059 228,722 -0.00(-0.28%)
May 23, 2002 0.9136 0.9136 0.9059 0.9085 130,531 -0.01(-0.56%)
May 22, 2002 0.9085 0.9162 0.9085 0.9136 142,221 -0.00(-0.28%)
May 21, 2002 0.9162 0.9162 0.9085 0.9162 103,256 +0.00(+0.00%)
May 20, 2002 0.9136 0.9162 0.9111 0.9162 99,359 +0.01(+0.56%)
May 17, 2002 0.9111 0.9162 0.9111 0.9111 740,328 -0.00(-0.28%)
May 16, 2002 0.9136 0.9213 0.9136 0.9136 142,610 -0.01(-0.56%)
May 15, 2002 0.9136 0.9213 0.9136 0.9188 277,038 +0.01(+0.56%)
May 14, 2002 0.9213 0.9213 0.9136 0.9136 68,188 -0.00(-0.28%)
May 13, 2002 0.9136 0.9188 0.9136 0.9162 131,310 +0.00(+0.28%)
May 10, 2002 0.9136 0.9162 0.9111 0.9136 87,670 +0.00(+0.28%)
May 09, 2002 0.9136 0.9162 0.9085 0.9111 85,722 -0.01(-0.56%)
May 08, 2002 0.9188 0.9188 0.9085 0.9162 82,605 +0.01(+0.85%)
May 07, 2002 0.9162 0.9162 0.9034 0.9085 298,469 -0.01(-0.84%)
May 06, 2002 0.9034 0.9162 0.9008 0.9162 142,610 +0.01(+1.13%)
May 03, 2002 0.9085 0.9136 0.9034 0.9059 138,714 -0.01(-0.56%)
May 02, 2002 0.9111 0.9111 0.9059 0.9111 1,831,339 +0.01(+0.57%)
May 01, 2002 0.9008 0.9111 0.9008 0.9059 98,970 +0.01(+0.57%)
Apr 30, 2002 0.9085 0.9111 0.9008 0.9008 233,398 +0.00(+0.00%)
Apr 29, 2002 0.9111 0.9136 0.9008 0.9008 356,137 -0.01(-0.57%)
Apr 26, 2002 0.9034 0.9162 0.9034 0.9059 207,292 -0.01(-0.84%)
Apr 25, 2002 0.9188 0.9265 0.9136 0.9136 379,905 -0.01(-0.84%)
Apr 24, 2002 0.9213 0.9265 0.9188 0.9213 138,324 +0.00(+0.00%)
Apr 23, 2002 0.9136 0.9239 0.9136 0.9213 95,853 +0.01(+0.56%)
Apr 22, 2002 0.9162 0.9213 0.9136 0.9162 188,199 +0.01(+0.85%)
Apr 19, 2002 0.9085 0.9188 0.9059 0.9085 176,509 +0.00(+0.00%)
Apr 18, 2002 0.9111 0.9136 0.9034 0.9085 506,540 +0.01(+0.57%)
Apr 17, 2002 0.9136 0.9136 0.9034 0.9034 64,681 -0.01(-0.85%)
Apr 16, 2002 0.9136 0.9136 0.9059 0.9111 61,174 +0.01(+0.85%)
Apr 15, 2002 0.9162 0.9162 0.8982 0.9034 136,376 -0.00(-0.28%)
Apr 12, 2002 0.9213 0.9265 0.9034 0.9059 310,938 -0.02(-1.67%)
Apr 11, 2002 0.9162 0.9213 0.9162 0.9213 38,185 +0.01(+0.56%)
Apr 10, 2002 0.9188 0.9239 0.9162 0.9162 101,697 -0.00(-0.28%)
Apr 09, 2002 0.9265 0.9342 0.9188 0.9188 282,883 -0.01(-1.11%)
Apr 08, 2002 0.9316 0.9342 0.9265 0.9290 63,122 +0.00(+0.00%)
Apr 05, 2002 0.9290 0.9316 0.9239 0.9290 91,177 +0.00(+0.28%)
Apr 04, 2002 0.9342 0.9342 0.9265 0.9265 122,738 -0.01(-0.82%)
Apr 03, 2002 0.9342 0.9342 0.9265 0.9342 88,839 +0.01(+0.55%)
Apr 02, 2002 0.9367 0.9367 0.9290 0.9290 58,057 -0.01(-0.82%)
Apr 01, 2002 0.9367 0.9367 0.9290 0.9367 105,983 +0.01(+0.83%)
Mar 29, 2002 0.9393 0.9419 0.9290 0.9290 192,095 +0.00(+0.00%)
Mar 28, 2002 0.9393 0.9419 0.9290 0.9290 192,095 -0.01(-1.36%)
Mar 27, 2002 0.9470 0.9470 0.9316 0.9419 191,316 +0.00(+0.00%)
Mar 26, 2002 0.9419 0.9419 0.9342 0.9419 208,461 -0.01(-0.81%)
Mar 25, 2002 0.9444 0.9521 0.9367 0.9496 251,322 +0.01(+0.54%)
Mar 22, 2002 0.9496 0.9496 0.9342 0.9444 171,834 +0.01(+0.82%)
Mar 21, 2002 0.9496 0.9521 0.9367 0.9367 122,738 -0.01(-1.35%)
Mar 20, 2002 0.9547 0.9547 0.9367 0.9496 172,613 -0.00(-0.27%)
Mar 19, 2002 0.9419 0.9547 0.9393 0.9521 100,139 +0.01(+1.09%)
Mar 18, 2002 0.9547 0.9547 0.9419 0.9419 66,239 -0.01(-1.34%)
Mar 15, 2002 0.9316 0.9547 0.9316 0.9547 104,035 +0.02(+2.48%)
Mar 14, 2002 0.9470 0.9470 0.9316 0.9316 60,005 -0.00(-0.27%)
Mar 13, 2002 0.9496 0.9496 0.9342 0.9342 77,150 -0.02(-1.62%)
Mar 12, 2002 0.9470 0.9496 0.9367 0.9496 101,308 +0.01(+0.54%)
Mar 11, 2002 0.9444 0.9470 0.9444 0.9444 4,831,619 +0.01(+0.55%)
Mar 08, 2002 0.9419 0.9444 0.9367 0.9393 65,850 +0.00(+0.00%)
Mar 07, 2002 0.9367 0.9419 0.9290 0.9393 63,122 +0.01(+1.39%)
Mar 06, 2002 0.9470 0.9470 0.9265 0.9265 150,403 -0.01(-0.55%)
Mar 05, 2002 0.9393 0.9496 0.9316 0.9316 191,706 -0.02(-2.42%)
Mar 04, 2002 0.9367 0.9547 0.9367 0.9547 98,970 +0.01(+0.81%)
Mar 01, 2002 0.9419 0.9470 0.9342 0.9470 195,602 +0.01(+0.82%)
Feb 28, 2002 0.9393 0.9470 0.9265 0.9393 220,540 +0.00(+0.27%)
Feb 27, 2002 0.9444 0.9444 0.9239 0.9367 112,607 -0.00(-0.27%)
Feb 26, 2002 0.9213 0.9393 0.9213 0.9393 90,398 -0.01(-0.54%)
Feb 25, 2002 0.9470 0.9470 0.9393 0.9444 89,229 +0.01(+0.82%)
Feb 22, 2002 0.9496 0.9496 0.9239 0.9367 130,531 -0.01(-1.35%)
Feb 21, 2002 0.9496 0.9521 0.9393 0.9496 389,646 +0.01(+0.82%)
Feb 20, 2002 0.9521 0.9547 0.9419 0.9419 102,087 +0.00(+0.27%)
Feb 19, 2002 0.9598 0.9598 0.9393 0.9393 158,975 -0.02(-1.88%)
Feb 18, 2002 0.9598 0.9624 0.9419 0.9573 111,049 +0.00(+0.00%)
Feb 15, 2002 0.9598 0.9624 0.9419 0.9573 111,049 +0.01(+1.08%)
Feb 14, 2002 0.9650 0.9650 0.9470 0.9470 67,408 +0.00(+0.00%)
Feb 13, 2002 0.9547 0.9701 0.9470 0.9470 132,090 -0.01(-0.81%)
Feb 12, 2002 0.9727 0.9727 0.9547 0.9547 103,646 -0.01(-0.53%)
Feb 11, 2002 0.9778 0.9778 0.9367 0.9598 153,520 -0.01(-0.53%)
Feb 08, 2002 0.9855 0.9881 0.9650 0.9650 104,035 +0.00(+0.00%)
Feb 07, 2002 1.011 1.019 0.9650 0.9650 193,654 -0.04(-3.59%)
Feb 06, 2002 0.9958 1.003 0.9906 1.001 128,973 -0.00(-0.26%)
Feb 05, 2002 1.016 1.016 1.003 1.003 75,981 -0.01(-1.01%)
Feb 04, 2002 1.016 1.016 1.006 1.014 84,942 -0.00(-0.25%)
Feb 01, 2002 1.011 1.016 1.003 1.016 128,583 +0.00(+0.25%)
Jan 31, 2002 1.014 1.016 1.009 1.014 86,891 +0.00(+0.00%)
Jan 30, 2002 1.014 1.016 1.003 1.014 123,907 +0.00(+0.25%)
Jan 29, 2002 1.009 1.016 1.009 1.011 60,005 -0.00(-0.25%)
Jan 28, 2002 1.016 1.019 1.009 1.014 201,057 +0.00(+0.25%)
Jan 25, 2002 1.016 1.019 1.009 1.011 247,036 -0.00(-0.25%)
Jan 24, 2002 1.009 1.019 1.006 1.014 114,945 +0.01(+0.51%)
Jan 23, 2002 1.009 1.011 1.003 1.009 130,531 +0.01(+0.77%)
Jan 22, 2002 1.014 1.019 1.001 1.001 293,014 -0.02(-1.76%)
Jan 21, 2002 1.032 1.032 1.019 1.019 38,185 +0.00(+0.00%)
Jan 18, 2002 1.032 1.032 1.019 1.019 38,185 -0.01(-0.50%)
Jan 17, 2002 1.029 1.032 1.021 1.024 93,125 -0.00(-0.25%)
Jan 16, 2002 1.021 1.027 1.011 1.027 121,569 +0.01(+0.50%)
Jan 15, 2002 1.021 1.021 1.001 1.021 136,766 +0.00(+0.25%)
Jan 14, 2002 1.016 1.021 1.009 1.019 194,823 +0.01(+0.51%)
Jan 11, 2002 1.009 1.014 1.003 1.014 97,411 +0.01(+1.28%)
Jan 10, 2002 0.9958 1.009 0.9881 1.001 1,013,081 +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.