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 )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 3, 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 (%)
Jun 30, 2004 0.8386 0.8412 0.8309 0.8309 104,699 +0.00(+0.31%)
Jun 29, 2004 0.8309 0.8335 0.8283 0.8283 135,607 -0.00(-0.31%)
Jun 28, 2004 0.8412 0.8412 0.8309 0.8309 76,110 -0.01(-1.23%)
Jun 25, 2004 0.8386 0.8412 0.8335 0.8412 175,014 +0.01(+0.62%)
Jun 24, 2004 0.8386 0.8386 0.8309 0.8360 116,676 +0.01(+0.62%)
Jun 23, 2004 0.8386 0.8438 0.8309 0.8309 129,039 -0.00(-0.31%)
Jun 22, 2004 0.8360 0.8438 0.8309 0.8335 245,715 -0.01(-0.62%)
Jun 21, 2004 0.8438 0.8464 0.8360 0.8386 136,766 +0.00(+0.00%)
Jun 18, 2004 0.8464 0.8464 0.8360 0.8386 97,359 -0.00(-0.31%)
Jun 17, 2004 0.8360 0.8464 0.8360 0.8412 179,264 +0.01(+0.62%)
Jun 16, 2004 0.8464 0.8464 0.8360 0.8360 84,996 -0.01(-1.22%)
Jun 15, 2004 0.8360 0.8464 0.8335 0.8464 267,351 +0.01(+1.24%)
Jun 14, 2004 0.8360 0.8464 0.8360 0.8360 195,490 -0.00(-0.31%)
Jun 10, 2004 0.8490 0.8490 0.8309 0.8386 268,123 -0.01(-1.22%)
Jun 09, 2004 0.8438 0.8516 0.8412 0.8490 209,785 +0.01(+0.92%)
Jun 08, 2004 0.8464 0.8490 0.8386 0.8412 139,857 -0.01(-0.61%)
Jun 07, 2004 0.8412 0.8490 0.8360 0.8464 126,721 +0.01(+0.62%)
Jun 04, 2004 0.8490 0.8516 0.8335 0.8412 123,244 -0.01(-0.61%)
Jun 03, 2004 0.8516 0.8516 0.8360 0.8464 112,426 -0.00(-0.30%)
Jun 02, 2004 0.8490 0.8516 0.8464 0.8490 92,336 +0.00(+0.31%)
Jun 01, 2004 0.8335 0.8464 0.8335 0.8464 166,514 +0.01(+1.55%)
May 28, 2004 0.8438 0.8464 0.8335 0.8335 175,014 -0.01(-0.62%)
May 27, 2004 0.8257 0.8412 0.8257 0.8386 242,238 +0.00(+0.00%)
May 26, 2004 0.8335 0.8386 0.8257 0.8386 170,378 +0.01(+1.57%)
May 25, 2004 0.8257 0.8335 0.8205 0.8257 147,583 +0.00(+0.31%)
May 24, 2004 0.8283 0.8309 0.8179 0.8231 171,923 +0.00(+0.32%)
May 21, 2004 0.8179 0.8335 0.8153 0.8205 212,490 +0.00(+0.00%)
May 20, 2004 0.8386 0.8386 0.8179 0.8205 171,151 -0.00(-0.31%)
May 19, 2004 0.8127 0.8335 0.8102 0.8231 153,765 +0.01(+1.60%)
May 18, 2004 0.8076 0.8127 0.8050 0.8102 227,557 +0.00(+0.00%)
May 17, 2004 0.8231 0.8257 0.8050 0.8102 236,057 -0.00(-0.32%)
May 14, 2004 0.8153 0.8231 0.8050 0.8127 120,153 +0.01(+0.96%)
May 13, 2004 0.8050 0.8153 0.7894 0.8050 193,172 -0.00(-0.32%)
May 12, 2004 0.8205 0.8231 0.8076 0.8076 152,220 +0.00(+0.32%)
May 11, 2004 0.7817 0.8102 0.7791 0.8050 171,923 +0.02(+2.98%)
May 10, 2004 0.8231 0.8231 0.7791 0.7817 251,124 -0.03(-3.82%)
May 07, 2004 0.8490 0.8490 0.7972 0.8127 251,897 -0.04(-4.27%)
May 06, 2004 0.8593 0.8697 0.8464 0.8490 126,721 -0.02(-1.80%)
May 05, 2004 0.8775 0.8852 0.8645 0.8645 116,289 -0.01(-0.89%)
May 04, 2004 0.8852 0.8852 0.8671 0.8723 169,992 -0.01(-0.59%)
May 03, 2004 0.8826 0.8852 0.8723 0.8775 76,882 -0.00(-0.29%)
Apr 30, 2004 0.8749 0.8852 0.8697 0.8800 163,424 -0.01(-0.58%)
Apr 29, 2004 0.8852 0.8852 0.8723 0.8852 161,878 +0.01(+0.59%)
Apr 28, 2004 0.8904 0.8956 0.8516 0.8800 255,760 -0.01(-0.87%)
Apr 27, 2004 0.8800 0.8930 0.8697 0.8878 270,441 +0.01(+1.18%)
Apr 26, 2004 0.8775 0.8826 0.8593 0.8775 159,947 -0.00(-0.29%)
Apr 23, 2004 0.8775 0.8800 0.8567 0.8800 213,649 +0.01(+1.19%)
Apr 22, 2004 0.8697 0.8878 0.8697 0.8697 180,423 +0.00(+0.00%)
Apr 21, 2004 0.8982 0.8982 0.8619 0.8697 165,742 -0.02(-2.04%)
Apr 20, 2004 0.9033 0.9059 0.8878 0.8878 162,651 -0.01(-0.87%)
Apr 19, 2004 0.8956 0.9033 0.8826 0.8956 244,556 +0.01(+0.87%)
Apr 16, 2004 0.8878 0.8982 0.8800 0.8878 145,265 +0.00(+0.00%)
Apr 15, 2004 0.8982 0.9137 0.8775 0.8878 145,265 +0.00(+0.00%)
Apr 14, 2004 0.9240 0.9240 0.8800 0.8878 207,081 -0.03(-3.65%)
Apr 13, 2004 0.9680 0.9706 0.9189 0.9215 274,691 -0.02(-2.47%)
Apr 12, 2004 0.9499 0.9655 0.9370 0.9447 220,603 +0.01(+0.83%)
Apr 08, 2004 0.9344 0.9396 0.9266 0.9370 139,857 +0.01(+1.40%)
Apr 07, 2004 0.9344 0.9422 0.9189 0.9240 308,303 -0.01(-0.56%)
Apr 06, 2004 0.9370 0.9473 0.9059 0.9292 261,555 -0.01(-0.55%)
Apr 05, 2004 0.9629 0.9629 0.9344 0.9344 264,646 -0.00(-0.28%)
Apr 02, 2004 0.9577 0.9655 0.9370 0.9370 166,901 -0.01(-1.36%)
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.