Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.