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 29, 2018 1.422 1.427 1.414 1.427 84,106 +0.01(+0.80%)
Jun 28, 2018 1.399 1.416 1.399 1.416 71,916 +0.02(+1.21%)
Jun 27, 2018 1.416 1.416 1.399 1.399 319,564 -0.01(-0.80%)
Jun 26, 2018 1.416 1.422 1.405 1.410 173,418 -0.01(-0.40%)
Jun 25, 2018 1.410 1.416 1.393 1.416 269,920 +0.01(+0.40%)
Jun 22, 2018 1.416 1.427 1.405 1.410 354,893 -0.01(-0.80%)
Jun 21, 2018 1.422 1.427 1.422 1.422 134,180 -0.01(-0.40%)
Jun 20, 2018 1.433 1.439 1.422 1.427 198,228 -0.01(-0.39%)
Jun 19, 2018 1.433 1.442 1.433 1.433 47,988 -0.01(-0.39%)
Jun 18, 2018 1.439 1.444 1.439 1.439 65,769 +0.00(+0.00%)
Jun 15, 2018 1.450 1.444 1.439 168,423 -0.01(-0.39%)
Jun 14, 2018 1.433 1.456 1.433 1.444 61,602 +0.01(+0.39%)
Jun 13, 2018 1.444 1.456 1.427 1.439 261,042 -0.01(-0.78%)
Jun 12, 2018 1.461 1.461 1.416 1.450 441,336 -0.01(-0.41%)
Jun 11, 2018 1.455 1.461 1.455 1.456 102,078 +0.01(+0.43%)
Jun 08, 2018 1.444 1.460 1.444 1.450 135,502 -0.01(-0.39%)
Jun 07, 2018 1.444 1.461 1.444 1.455 265,401 +0.01(+0.78%)
Jun 06, 2018 1.410 1.444 412,830 -0.02(-1.15%)
Jun 05, 2018 1.467 1.467 1.444 1.461 229,216 -0.01(-0.76%)
Jun 04, 2018 1.467 1.478 1.461 1.472 73,747 +0.00(+0.00%)
Jun 01, 2018 1.478 1.480 1.455 1.472 167,744 +0.01(+0.38%)
May 31, 2018 1.478 1.484 1.455 1.467 163,023 -0.00(-0.20%)
May 30, 2018 1.467 1.484 1.467 1.470 75,605 +0.00(+0.20%)
May 29, 2018 1.461 1.484 1.461 1.467 168,511 -0.01(-0.38%)
May 25, 2018 1.472 1.472 1.472 0 +0.00(+0.00%)
May 24, 2018 1.455 1.478 1.455 1.472 136,580 -0.01(-0.38%)
May 23, 2018 1.450 1.478 1.450 1.478 209,055 +0.03(+1.94%)
May 22, 2018 1.461 1.478 1.436 1.450 315,691 -0.01(-0.39%)
May 21, 2018 1.472 1.473 1.439 1.455 451,703 -0.02(-1.52%)
May 18, 2018 1.472 1.489 1.461 1.478 259,994 -0.01(-0.38%)
May 17, 2018 1.467 1.488 1.467 1.484 181,947 +0.02(+1.18%)
May 16, 2018 1.484 1.500 1.461 1.466 314,305 -0.02(-1.17%)
May 15, 2018 1.489 1.500 1.461 1.484 196,077 +0.01(+0.42%)
May 14, 2018 1.500 1.509 1.472 1.477 355,143 -0.02(-1.12%)
May 11, 2018 1.494 1.511 1.494 1.494 138,081 -0.01(-0.37%)
May 10, 2018 1.500 1.505 1.497 1.500 105,967 -0.01(-0.37%)
May 09, 2018 1.522 1.522 1.488 1.505 266,841 +0.00(+0.00%)
May 08, 2018 1.505 1.524 1.505 1.505 55,246 +0.01(+0.37%)
May 07, 2018 1.511 1.511 1.500 1.500 88,957 -0.01(-0.37%)
May 04, 2018 1.516 1.516 1.505 1.505 122,583 -0.01(-0.42%)
May 03, 2018 1.511 1.521 1.511 1.512 55,560 +0.01(+0.42%)
May 02, 2018 1.505 1.516 1.505 1.505 61,671 +0.00(+0.00%)
May 01, 2018 1.522 1.522 1.505 1.505 65,993 -0.01(-0.74%)
Apr 30, 2018 1.516 1.528 1.511 1.516 84,869 +0.01(+0.40%)
Apr 27, 2018 1.516 1.518 1.505 1.510 57,047 +0.01(+0.71%)
Apr 26, 2018 1.511 1.522 1.500 1.500 151,197 -0.02(-1.10%)
Apr 25, 2018 1.511 1.522 1.511 1.516 76,133 +0.00(+0.00%)
Apr 24, 2018 1.511 1.522 1.505 1.516 88,704 +0.00(+0.00%)
Apr 23, 2018 1.533 1.539 1.516 1.516 108,493 -0.01(-0.73%)
Apr 20, 2018 1.533 1.539 1.522 1.528 52,496 -0.01(-0.36%)
Apr 19, 2018 1.544 1.544 1.533 1.533 36,754 -0.01(-0.36%)
Apr 18, 2018 1.539 1.550 1.533 1.539 141,236 -0.00(-0.20%)
Apr 17, 2018 1.550 1.550 1.539 1.542 96,478 -0.01(-0.48%)
Apr 16, 2018 1.538 1.549 1.522 1.549 106,324 +0.02(+1.08%)
Apr 13, 2018 1.527 1.538 1.522 1.533 103,830 +0.01(+0.36%)
Apr 12, 2018 1.527 1.544 1.522 1.527 143,283 +0.01(+0.36%)
Apr 11, 2018 1.527 1.538 1.522 1.522 74,896 -0.01(-0.36%)
Apr 10, 2018 1.522 1.538 1.522 1.527 96,200 +0.01(+0.36%)
Apr 09, 2018 1.533 1.533 1.505 1.522 366,764 -0.01(-0.36%)
Apr 06, 2018 1.544 1.544 1.527 1.527 101,347 -0.01(-0.72%)
Apr 05, 2018 1.544 1.549 1.527 1.538 177,879 +0.00(+0.00%)
Apr 04, 2018 1.544 1.555 1.538 1.538 117,543 -0.01(-0.71%)
Apr 03, 2018 1.560 1.571 1.549 1.549 49,277 +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.