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, 2011 0.8855 0.8942 0.8767 0.8826 333,869 +0.01(+0.67%)
Jun 29, 2011 0.8855 0.8913 0.8738 0.8767 269,688 -0.01(-0.66%)
Jun 28, 2011 0.8855 0.8855 0.8767 0.8825 82,803 +0.00(+0.33%)
Jun 27, 2011 0.8796 0.8884 0.8767 0.8796 283,480 +0.00(+0.33%)
Jun 24, 2011 0.8767 0.8825 0.8680 0.8767 176,929 -0.00(-0.33%)
Jun 23, 2011 0.8651 0.8796 0.8651 0.8796 101,383 +0.00(+0.00%)
Jun 22, 2011 0.8767 0.8796 0.8709 0.8796 107,683 +0.01(+0.67%)
Jun 21, 2011 0.8680 0.8796 0.8622 0.8738 161,273 +0.00(+0.34%)
Jun 20, 2011 0.8622 0.8709 0.8622 0.8709 64,812 +0.01(+1.35%)
Jun 17, 2011 0.8592 0.8651 0.8476 0.8592 184,959 +0.00(+0.34%)
Jun 16, 2011 0.8592 0.8709 0.8476 0.8563 208,405 -0.01(-0.68%)
Jun 15, 2011 0.8738 0.8767 0.8592 0.8622 235,462 -0.02(-1.98%)
Jun 14, 2011 0.8709 0.8796 0.8651 0.8796 81,934 +0.02(+2.37%)
Jun 13, 2011 0.8796 0.8796 0.8592 0.8592 260,573 -0.01(-1.67%)
Jun 10, 2011 0.8855 0.8884 0.8709 0.8738 226,917 -0.01(-0.66%)
Jun 09, 2011 0.8971 0.8971 0.8796 0.8796 233,368 -0.02(-1.95%)
Jun 08, 2011 0.8971 0.8971 0.8884 0.8971 133,285 +0.00(+0.03%)
Jun 07, 2011 0.8968 0.8997 0.8939 0.8968 220,438 +0.00(+0.00%)
Jun 06, 2011 0.8997 0.8997 0.8910 0.8968 171,512 +0.00(+0.00%)
Jun 03, 2011 0.8968 0.8997 0.8910 0.8968 101,498 +0.01(+0.65%)
May 24, 2011 0.8939 0.8939 0.8852 0.8910 151,464 +0.00(+0.00%)
May 23, 2011 0.8881 0.8939 0.8852 0.8910 157,070 +0.00(+0.00%)
May 20, 2011 0.8939 0.8939 0.8852 0.8910 78,120 +0.00(+0.00%)
May 19, 2011 0.8910 0.8939 0.8852 0.8910 146,465 +0.00(+0.05%)
May 18, 2011 0.8881 0.8910 0.8824 0.8906 95,231 +0.01(+0.94%)
May 17, 2011 0.8824 0.8939 0.8824 0.8824 328,770 +0.00(+0.00%)
May 16, 2011 0.8852 0.8939 0.8824 0.8824 256,242 -0.00(-0.33%)
May 13, 2011 0.8795 0.8852 0.8795 0.8852 153,966 +0.00(+0.33%)
May 12, 2011 0.8737 0.8824 0.8737 0.8824 209,090 +0.01(+1.33%)
May 11, 2011 0.8881 0.8881 0.8476 0.8708 806,885 -0.02(-1.95%)
May 10, 2011 0.8766 0.8881 0.8737 0.8881 170,966 +0.01(+1.05%)
May 09, 2011 0.8760 0.8789 0.8760 0.8789 164,183 -0.00(-0.33%)
May 06, 2011 0.8789 0.8818 0.8731 0.8818 134,954 +0.01(+0.99%)
May 05, 2011 0.8760 0.8789 0.8703 0.8731 183,569 -0.00(-0.07%)
May 04, 2011 0.8760 0.8789 0.8731 0.8737 100,812 +0.00(+0.07%)
May 03, 2011 0.8731 0.8760 0.8703 0.8731 120,996 -0.00(-0.33%)
May 02, 2011 0.8760 0.8760 0.8674 0.8760 298,684 +0.01(+0.99%)
Apr 29, 2011 0.8674 0.8674 0.8645 0.8674 289,137 +0.00(+0.00%)
Apr 28, 2011 0.8674 0.8674 0.8639 0.8674 111,480 +0.00(+0.00%)
Apr 27, 2011 0.8616 0.8674 0.8616 0.8674 194,237 +0.00(+0.33%)
Apr 26, 2011 0.8674 0.8703 0.8616 0.8645 325,549 -0.00(-0.33%)
Apr 25, 2011 0.8674 0.8674 0.8645 0.8674 222,525 +0.00(+0.33%)
Apr 21, 2011 0.8645 0.8674 0.8616 0.8645 88,779 -0.00(-0.33%)
Apr 20, 2011 0.8616 0.8674 0.8616 0.8674 199,908 +0.01(+0.67%)
Apr 19, 2011 0.8645 0.8674 0.8616 0.8616 192,447 +0.00(+0.33%)
Apr 18, 2011 0.8588 0.8616 0.8530 0.8588 117,423 +0.00(+0.00%)
Apr 15, 2011 0.8616 0.8674 0.8588 0.8588 213,466 -0.01(-0.66%)
Apr 14, 2011 0.8674 0.8674 0.8616 0.8645 100,123 +0.00(+0.00%)
Apr 13, 2011 0.8588 0.8674 0.8588 0.8645 157,828 +0.00(+0.33%)
Apr 12, 2011 0.8559 0.8616 0.8502 0.8616 160,067 +0.01(+0.67%)
Apr 11, 2011 0.8674 0.8703 0.8559 0.8559 288,068 -0.01(-0.93%)
Apr 08, 2011 0.8639 0.8696 0.8639 0.8639 274,975 +0.00(+0.00%)
Apr 07, 2011 0.8668 0.8725 0.8611 0.8639 250,390 -0.00(-0.33%)
Apr 06, 2011 0.8668 0.8696 0.8639 0.8668 149,990 +0.01(+0.66%)
Apr 05, 2011 0.8725 0.8725 0.8611 0.8611 165,394 -0.01(-0.66%)
Apr 04, 2011 0.8668 0.8754 0.8639 0.8668 120,695 -0.00(-0.33%)
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.