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 )

1.695 -0.015 (-0.87%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 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, 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.