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 )

1.700 +0.010 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 0.9071 0.9161 0.8982 0.9042 325,893 +0.01(+0.67%)
Jun 29, 2011 0.9071 0.9131 0.8952 0.8982 263,245 -0.01(-0.66%)
Jun 28, 2011 0.9071 0.9071 0.8982 0.9041 80,824 +0.00(+0.33%)
Jun 27, 2011 0.9012 0.9101 0.8982 0.9012 276,707 +0.00(+0.33%)
Jun 24, 2011 0.8982 0.9041 0.8892 0.8982 172,702 -0.00(-0.33%)
Jun 23, 2011 0.8862 0.9012 0.8862 0.9012 98,961 +0.00(+0.00%)
Jun 22, 2011 0.8982 0.9012 0.8922 0.9012 105,111 +0.01(+0.67%)
Jun 21, 2011 0.8892 0.9012 0.8833 0.8952 157,420 +0.00(+0.34%)
Jun 20, 2011 0.8833 0.8922 0.8833 0.8922 63,264 +0.01(+1.35%)
Jun 17, 2011 0.8803 0.8862 0.8683 0.8803 180,540 +0.00(+0.34%)
Jun 16, 2011 0.8803 0.8922 0.8683 0.8773 203,426 -0.01(-0.68%)
Jun 15, 2011 0.8952 0.8982 0.8803 0.8833 229,837 -0.02(-1.98%)
Jun 14, 2011 0.8922 0.9011 0.8862 0.9011 79,977 +0.02(+2.37%)
Jun 13, 2011 0.9012 0.9012 0.8803 0.8803 254,348 -0.01(-1.67%)
Jun 10, 2011 0.9071 0.9101 0.8922 0.8952 221,496 -0.01(-0.66%)
Jun 09, 2011 0.9191 0.9191 0.9012 0.9012 227,792 -0.02(-1.95%)
Jun 08, 2011 0.9191 0.9191 0.9101 0.9191 130,101 +0.00(+0.03%)
Jun 07, 2011 0.9188 0.9217 0.9158 0.9188 215,172 +0.00(+0.00%)
Jun 06, 2011 0.9217 0.9217 0.9128 0.9188 167,415 +0.00(+0.00%)
Jun 03, 2011 0.9188 0.9217 0.9128 0.9188 99,073 +0.01(+0.65%)
May 24, 2011 0.9158 0.9158 0.9069 0.9128 147,845 +0.00(+0.00%)
May 23, 2011 0.9099 0.9158 0.9069 0.9128 153,318 +0.00(+0.00%)
May 20, 2011 0.9158 0.9158 0.9069 0.9128 76,254 +0.00(+0.00%)
May 19, 2011 0.9128 0.9158 0.9069 0.9128 142,966 +0.00(+0.05%)
May 18, 2011 0.9099 0.9128 0.9039 0.9124 92,956 +0.01(+0.94%)
May 17, 2011 0.9039 0.9158 0.9039 0.9039 320,915 +0.00(+0.00%)
May 16, 2011 0.9069 0.9158 0.9039 0.9039 250,120 -0.00(-0.33%)
May 13, 2011 0.9010 0.9069 0.9010 0.9069 150,288 +0.00(+0.33%)
May 12, 2011 0.8951 0.9039 0.8951 0.9039 204,094 +0.01(+1.33%)
May 11, 2011 0.9099 0.9099 0.8684 0.8921 787,609 -0.02(-1.95%)
May 10, 2011 0.8980 0.9099 0.8951 0.9099 166,882 +0.01(+1.05%)
May 09, 2011 0.8974 0.9004 0.8974 0.9004 160,260 -0.00(-0.33%)
May 06, 2011 0.9004 0.9033 0.8945 0.9033 131,729 +0.01(+0.99%)
May 05, 2011 0.8974 0.9004 0.8916 0.8945 179,183 -0.00(-0.07%)
May 04, 2011 0.8974 0.9004 0.8945 0.8951 98,404 +0.00(+0.07%)
May 03, 2011 0.8945 0.8974 0.8916 0.8945 118,105 -0.00(-0.33%)
May 02, 2011 0.8974 0.8974 0.8886 0.8974 291,548 +0.01(+0.99%)
Apr 29, 2011 0.8886 0.8886 0.8857 0.8886 282,229 +0.00(+0.00%)
Apr 28, 2011 0.8886 0.8886 0.8851 0.8886 108,817 +0.00(+0.00%)
Apr 27, 2011 0.8827 0.8886 0.8827 0.8886 189,596 +0.00(+0.33%)
Apr 26, 2011 0.8886 0.8916 0.8827 0.8857 317,771 -0.00(-0.33%)
Apr 25, 2011 0.8886 0.8886 0.8857 0.8886 217,209 +0.00(+0.33%)
Apr 21, 2011 0.8857 0.8886 0.8827 0.8857 86,658 -0.00(-0.33%)
Apr 20, 2011 0.8827 0.8886 0.8827 0.8886 195,132 +0.01(+0.67%)
Apr 19, 2011 0.8857 0.8886 0.8827 0.8827 187,849 +0.00(+0.33%)
Apr 18, 2011 0.8798 0.8827 0.8739 0.8798 114,618 +0.00(+0.00%)
Apr 15, 2011 0.8827 0.8886 0.8798 0.8798 208,366 -0.01(-0.66%)
Apr 14, 2011 0.8886 0.8886 0.8827 0.8857 97,731 +0.00(+0.00%)
Apr 13, 2011 0.8798 0.8886 0.8798 0.8857 154,058 +0.00(+0.33%)
Apr 12, 2011 0.8769 0.8827 0.8710 0.8827 156,243 +0.01(+0.67%)
Apr 11, 2011 0.8886 0.8916 0.8769 0.8769 281,186 -0.01(-0.93%)
Apr 08, 2011 0.8851 0.8909 0.8851 0.8851 268,406 +0.00(+0.00%)
Apr 07, 2011 0.8880 0.8939 0.8822 0.8851 244,408 -0.00(-0.33%)
Apr 06, 2011 0.8880 0.8909 0.8851 0.8880 146,407 +0.01(+0.66%)
Apr 05, 2011 0.8939 0.8939 0.8822 0.8822 161,443 -0.01(-0.66%)
Apr 04, 2011 0.8880 0.8968 0.8851 0.8880 117,812 -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.