Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 0.8700 0.8777 0.8675 0.8777 33,119 +0.01(+0.88%)
Jun 29, 2005 0.8726 0.8777 0.8700 0.8700 77,539 -0.00(-0.29%)
Jun 28, 2005 0.8700 0.8803 0.8700 0.8726 125,466 -0.01(-0.87%)
Jun 27, 2005 0.8752 0.8829 0.8752 0.8803 139,103 -0.00(-0.29%)
Jun 24, 2005 0.8829 0.8854 0.8752 0.8829 176,509 +0.00(+0.29%)
Jun 23, 2005 0.8700 0.8829 0.8700 0.8803 125,076 +0.01(+1.18%)
Jun 22, 2005 0.8700 0.8777 0.8675 0.8700 231,839 +0.00(+0.00%)
Jun 21, 2005 0.8700 0.8777 0.8469 0.8700 127,024 -0.00(-0.29%)
Jun 20, 2005 0.8700 0.8752 0.8675 0.8726 178,847 -0.00(-0.29%)
Jun 17, 2005 0.8726 0.8803 0.8707 0.8752 92,346 -0.01(-0.58%)
Jun 16, 2005 0.8726 0.8829 0.8698 0.8803 173,782 +0.01(+1.18%)
Jun 15, 2005 0.8777 0.8847 0.8649 0.8700 323,406 -0.01(-1.17%)
Jun 14, 2005 0.8752 0.8880 0.8726 0.8803 171,444 +0.01(+0.59%)
Jun 13, 2005 0.8700 0.8905 0.8681 0.8752 180,796 +0.01(+0.59%)
Jun 10, 2005 0.8726 0.8982 0.8675 0.8700 64,681 +0.00(+0.00%)
Jun 09, 2005 0.8700 0.8777 0.8469 0.8700 113,387 -0.01(-0.59%)
Jun 08, 2005 0.8752 0.8880 0.8752 0.8752 155,469 -0.00(-0.29%)
Jun 07, 2005 0.8854 0.8854 0.8726 0.8777 185,861 -0.01(-0.58%)
Jun 06, 2005 0.8726 0.8829 0.8726 0.8829 60,395 +0.00(+0.29%)
Jun 03, 2005 0.8803 0.8854 0.8777 0.8803 66,629 -0.00(-0.29%)
Jun 02, 2005 0.8803 0.8829 0.8686 0.8829 118,842 +0.02(+1.78%)
Jun 01, 2005 0.8700 0.8803 0.8628 0.8675 214,305 +0.01(+0.60%)
May 31, 2005 0.8572 0.8675 0.8572 0.8623 167,548 -0.00(-0.30%)
May 27, 2005 0.8521 0.8675 0.8497 0.8649 321,458 +0.02(+1.81%)
May 26, 2005 0.8495 0.8521 0.8444 0.8495 93,515 -0.00(-0.30%)
May 25, 2005 0.8521 0.8546 0.8495 0.8521 109,880 -0.00(-0.30%)
May 24, 2005 0.8469 0.8546 0.8469 0.8546 111,438 +0.01(+0.91%)
May 23, 2005 0.8418 0.8495 0.8418 0.8469 167,548 +0.00(+0.30%)
May 20, 2005 0.8444 0.8495 0.8418 0.8444 118,842 +0.00(+0.00%)
May 19, 2005 0.8469 0.8521 0.8418 0.8444 79,877 -0.00(-0.30%)
May 18, 2005 0.8469 0.8546 0.8469 0.8469 198,719 -0.01(-0.60%)
May 17, 2005 0.8469 0.8521 0.8444 0.8521 84,553 +0.00(+0.00%)
May 16, 2005 0.8444 0.8546 0.8418 0.8521 145,338 +0.01(+0.91%)
May 13, 2005 0.8649 0.8649 0.8444 0.8444 151,572 -0.01(-1.50%)
May 12, 2005 0.8598 0.8649 0.8521 0.8572 87,280 +0.00(+0.00%)
May 11, 2005 0.8572 0.8572 0.8521 0.8572 55,329 +0.00(+0.30%)
May 10, 2005 0.8546 0.8572 0.8469 0.8546 97,801 +0.01(+0.60%)
May 09, 2005 0.8392 0.8521 0.8392 0.8495 95,853 +0.01(+1.22%)
May 06, 2005 0.8521 0.8523 0.8264 0.8392 314,834 -0.01(-1.21%)
May 05, 2005 0.8546 0.8572 0.8495 0.8495 167,158 -0.01(-0.60%)
May 04, 2005 0.8572 0.8623 0.8495 0.8546 234,177 -0.01(-0.60%)
May 03, 2005 0.8623 0.8777 0.8598 0.8598 159,365 -0.00(-0.30%)
May 02, 2005 0.8649 0.8700 0.8598 0.8623 95,463 -0.01(-0.59%)
Apr 29, 2005 0.8649 0.8803 0.8649 0.8675 158,196 -0.00(-0.30%)
Apr 28, 2005 0.8598 0.8726 0.8598 0.8700 401,336 +0.01(+0.89%)
Apr 27, 2005 0.8649 0.8777 0.8623 0.8623 280,545 -0.01(-1.18%)
Apr 26, 2005 0.8803 0.8803 0.8726 0.8726 43,250 -0.01(-0.87%)
Apr 25, 2005 0.8700 0.8829 0.8675 0.8803 98,970 +0.00(+0.00%)
Apr 22, 2005 0.8700 0.8803 0.8675 0.8803 119,621 +0.01(+1.18%)
Apr 21, 2005 0.8752 0.8880 0.8700 0.8700 92,735 -0.01(-1.17%)
Apr 20, 2005 0.8854 0.8905 0.8803 0.8803 115,335 -0.01(-0.58%)
Apr 19, 2005 0.8905 0.8905 0.8829 0.8854 100,139 -0.01(-0.86%)
Apr 18, 2005 0.8777 0.9085 0.8777 0.8931 256,777 +0.01(+0.87%)
Apr 15, 2005 0.8752 0.8881 0.8752 0.8854 241,580 +0.01(+0.88%)
Apr 14, 2005 0.8726 0.8829 0.8444 0.8777 607,848 +0.00(+0.26%)
Apr 13, 2005 0.8700 0.8880 0.8700 0.8754 143,390 -0.01(-1.13%)
Apr 12, 2005 0.8598 0.8854 0.8572 0.8854 264,570 +0.01(+1.17%)
Apr 11, 2005 0.8700 0.8752 0.8675 0.8752 262,621 +0.00(+0.00%)
Apr 08, 2005 0.8726 0.8829 0.8726 0.8752 169,885 +0.00(+0.00%)
Apr 07, 2005 0.8752 0.8803 0.8752 0.8752 114,556 +0.00(+0.00%)
Apr 06, 2005 0.8752 0.8829 0.8726 0.8752 155,469 -0.01(-0.58%)
Apr 05, 2005 0.8777 0.8829 0.8726 0.8803 91,956 -0.00(-0.29%)
Apr 04, 2005 0.8854 0.8880 0.8752 0.8829 132,479 +0.00(+0.00%)
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.