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 )

1.770 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2009 0.4959 0.4982 0.4888 0.4888 50,042 +0.00(+0.00%)
Jun 29, 2009 0.4864 0.4982 0.4816 0.4888 185,425 +0.00(+0.00%)
Jun 26, 2009 0.4888 0.4959 0.4888 0.4888 57,742 +0.00(+0.49%)
Jun 25, 2009 0.4888 0.4935 0.4840 0.4864 77,349 +0.00(+0.49%)
Jun 24, 2009 0.4769 0.4982 0.4745 0.4840 146,842 +0.01(+1.49%)
Jun 23, 2009 0.4793 0.4888 0.4721 0.4769 178,411 +0.00(+0.50%)
Jun 22, 2009 0.4864 0.4864 0.4721 0.4745 229,452 -0.01(-1.96%)
Jun 19, 2009 0.4935 0.4935 0.4793 0.4840 44,769 +0.00(+0.00%)
Jun 18, 2009 0.4840 0.4935 0.4769 0.4840 194,288 -0.00(-0.49%)
Jun 17, 2009 0.4840 0.4959 0.4769 0.4864 118,911 +0.00(+0.49%)
Jun 16, 2009 0.4816 0.4935 0.4816 0.4840 48,491 +0.00(+0.49%)
Jun 15, 2009 0.4888 0.4911 0.4793 0.4816 91,545 -0.01(-2.87%)
Jun 12, 2009 0.5101 0.5149 0.4935 0.4959 142,050 -0.01(-2.79%)
Jun 11, 2009 0.5101 0.5172 0.5077 0.5101 122,291 -0.01(-1.38%)
Jun 10, 2009 0.5149 0.5172 0.5006 0.5172 180,143 +0.01(+1.40%)
Jun 09, 2009 0.4913 0.5125 0.4890 0.5101 191,676 +0.01(+2.36%)
Jun 08, 2009 0.4866 0.5007 0.4866 0.4984 287,641 -0.00(-0.56%)
Jun 05, 2009 0.5031 0.5148 0.4819 0.5012 265,597 +0.00(+0.09%)
Jun 04, 2009 0.4866 0.5031 0.4795 0.5007 195,772 +0.01(+1.43%)
Jun 03, 2009 0.4843 0.5054 0.4725 0.4937 251,453 +0.02(+3.45%)
Jun 02, 2009 0.4748 0.4890 0.4748 0.4772 208,751 +0.00(+0.00%)
Jun 01, 2009 0.4725 0.4913 0.4701 0.4772 215,472 +0.01(+2.01%)
May 29, 2009 0.4772 0.4960 0.4657 0.4678 575,236 +0.00(+0.00%)
May 28, 2009 0.4607 0.4890 0.4607 0.4678 254,575 +0.01(+1.53%)
May 27, 2009 0.4584 0.4654 0.4537 0.4607 81,804 +0.00(+0.00%)
May 26, 2009 0.4490 0.4795 0.4490 0.4607 224,610 +0.01(+1.55%)
May 22, 2009 0.4560 0.4584 0.4537 0.4537 151,467 +0.01(+1.58%)
May 21, 2009 0.4560 0.4584 0.4466 0.4466 103,265 -0.01(-3.06%)
May 20, 2009 0.4560 0.4654 0.4560 0.4607 55,242 +0.00(+1.03%)
May 19, 2009 0.4513 0.4607 0.4513 0.4560 128,623 +0.01(+2.11%)
May 18, 2009 0.4584 0.4701 0.4396 0.4466 385,190 -0.01(-1.55%)
May 15, 2009 0.4678 0.4701 0.4490 0.4537 141,968 -0.04(-7.21%)
May 14, 2009 0.4419 0.4937 0.4372 0.4890 189,485 +0.04(+8.90%)
May 13, 2009 0.4537 0.4575 0.4466 0.4490 77,979 -0.01(-3.05%)
May 12, 2009 0.4748 0.4748 0.4513 0.4631 85,505 -0.00(-0.51%)
May 11, 2009 0.4701 0.4748 0.4631 0.4655 43,901 -0.01(-2.89%)
May 08, 2009 0.4560 0.4863 0.4514 0.4793 320,662 +0.03(+5.64%)
May 07, 2009 0.5072 0.5072 0.4537 0.4537 368,213 -0.01(-2.50%)
May 06, 2009 0.5212 0.5212 0.4421 0.4654 329,658 +0.02(+4.17%)
May 05, 2009 0.4560 0.4630 0.4374 0.4467 260,940 +0.00(+0.52%)
May 04, 2009 0.4467 0.4607 0.4374 0.4444 253,363 -0.01(-2.05%)
May 01, 2009 0.4258 0.4863 0.4258 0.4537 254,317 +0.03(+7.14%)
Apr 30, 2009 0.4328 0.4374 0.4211 0.4235 71,528 -0.01(-1.62%)
Apr 29, 2009 0.4305 0.4328 0.4235 0.4304 93,640 -0.00(-0.54%)
Apr 28, 2009 0.4118 0.4328 0.4095 0.4328 157,170 +0.02(+5.08%)
Apr 27, 2009 0.4165 0.4235 0.4072 0.4118 139,007 -0.00(-0.56%)
Apr 24, 2009 0.4072 0.4188 0.4072 0.4142 136,704 +0.00(+0.00%)
Apr 23, 2009 0.4095 0.4142 0.4025 0.4142 38,985 +0.01(+1.71%)
Apr 22, 2009 0.4095 0.4118 0.4072 0.4072 57,779 -0.00(-0.57%)
Apr 21, 2009 0.3979 0.4126 0.3979 0.4095 76,788 +0.00(+0.57%)
Apr 20, 2009 0.4258 0.4328 0.3979 0.4072 219,742 -0.03(-5.91%)
Apr 17, 2009 0.4165 0.4351 0.4072 0.4328 756,936 +0.01(+2.20%)
Apr 16, 2009 0.4025 0.4305 0.3932 0.4235 161,850 +0.02(+5.20%)
Apr 15, 2009 0.4049 0.4049 0.3886 0.4025 51,981 -0.01(-1.70%)
Apr 14, 2009 0.3816 0.4142 0.3793 0.4095 254,794 +0.03(+6.67%)
Apr 13, 2009 0.3793 0.3956 0.3793 0.3839 100,568 +0.01(+2.61%)
Apr 09, 2009 0.3696 0.3833 0.3696 0.3741 191,245 +0.00(+0.00%)
Apr 08, 2009 0.3741 0.3787 0.3673 0.3741 124,576 -0.00(-0.61%)
Apr 07, 2009 0.3787 0.3879 0.3696 0.3764 164,958 +0.00(+0.61%)
Apr 06, 2009 0.3764 0.3787 0.3719 0.3741 77,081 -0.00(-0.61%)
Apr 03, 2009 0.3787 0.3838 0.3719 0.3764 71,796 -0.00(-1.20%)
Apr 02, 2009 0.3787 0.3994 0.3673 0.3810 167,441 +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.