Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.691 -0.019 (-1.10%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.553 1.569 1.545 1.553 104,603 -0.01(-0.52%)
Jun 29, 2022 1.577 1.577 1.545 1.561 110,597 -0.02(-1.04%)
Jun 28, 2022 1.594 1.602 1.577 1.577 45,746 -0.01(-0.52%)
Jun 27, 2022 1.594 1.602 1.577 1.585 101,837 +0.00(+0.00%)
Jun 24, 2022 1.585 1.609 1.585 1.585 67,950 -0.01(-0.51%)
Jun 23, 2022 1.577 1.602 1.577 1.594 24,948 +0.01(+0.52%)
Jun 22, 2022 1.577 1.594 1.577 1.585 15,433 +0.00(+0.00%)
Jun 21, 2022 1.594 1.610 1.585 1.585 53,122 +0.00(+0.00%)
Jun 17, 2022 1.585 1.594 1.577 1.585 72,339 +0.01(+0.52%)
Jun 16, 2022 1.618 1.618 1.569 1.577 93,714 -0.06(-3.50%)
Jun 15, 2022 1.626 1.651 1.618 1.634 35,041 +0.03(+2.04%)
Jun 14, 2022 1.610 1.626 1.594 1.602 66,083 -0.01(-0.73%)
Jun 13, 2022 1.654 1.662 1.605 1.614 115,563 -0.06(-3.40%)
Jun 10, 2022 1.662 1.695 1.654 1.670 61,186 -0.02(-1.44%)
Jun 09, 2022 1.751 1.751 1.695 1.695 33,444 -0.03(-1.88%)
Jun 08, 2022 1.743 1.743 1.711 1.727 73,288 -0.02(-0.93%)
Jun 07, 2022 1.743 1.751 1.735 1.743 49,295 +0.00(+0.00%)
Jun 06, 2022 1.735 1.760 1.735 1.743 87,339 -0.01(-0.46%)
Jun 03, 2022 1.776 1.776 1.735 1.751 88,460 -0.02(-1.37%)
Jun 02, 2022 1.816 1.816 1.751 1.776 86,072 +0.02(+1.39%)
Jun 01, 2022 1.743 1.768 1.740 1.751 38,048 +0.01(+0.47%)
May 31, 2022 1.849 1.849 1.735 1.743 102,216 -0.04(-2.27%)
May 27, 2022 1.760 1.796 1.760 1.784 51,182 +0.01(+0.46%)
May 26, 2022 1.800 1.816 1.751 1.776 34,006 +0.05(+2.82%)
May 25, 2022 1.678 1.727 1.678 1.727 38,741 +0.04(+2.40%)
May 24, 2022 1.670 1.703 1.670 1.687 29,045 +0.00(+0.00%)
May 23, 2022 1.662 1.703 1.656 1.687 104,406 -0.01(-0.48%)
May 20, 2022 1.703 1.719 1.687 1.695 80,114 -0.00(-0.24%)
May 19, 2022 1.695 1.711 1.679 1.699 43,265 +0.00(+0.24%)
May 18, 2022 1.703 1.703 1.687 1.695 21,756 -0.02(-1.42%)
May 17, 2022 1.703 1.719 1.695 1.719 23,097 +0.01(+0.79%)
May 16, 2022 1.690 1.722 1.690 1.706 76,199 +0.01(+0.47%)
May 13, 2022 1.690 1.714 1.690 1.698 47,291 +0.00(+0.00%)
May 12, 2022 1.722 1.730 1.690 1.698 69,422 -0.02(-1.40%)
May 11, 2022 1.714 1.730 1.710 1.722 33,106 +0.01(+0.47%)
May 10, 2022 1.714 1.722 1.698 1.714 21,868 +0.02(+0.95%)
May 09, 2022 1.738 1.746 1.698 1.698 202,175 -0.05(-2.76%)
May 06, 2022 1.778 1.786 1.738 1.746 45,078 -0.03(-1.59%)
May 05, 2022 1.802 1.816 1.758 1.774 66,834 -0.06(-3.29%)
May 04, 2022 1.810 1.834 1.810 1.834 40,883 +0.01(+0.44%)
May 03, 2022 1.794 1.827 1.794 1.826 10,290 +0.01(+0.44%)
May 02, 2022 1.842 1.842 1.778 1.818 155,802 -0.02(-1.31%)
Apr 29, 2022 1.875 1.875 1.834 1.842 63,583 -0.01(-0.43%)
Apr 28, 2022 1.858 1.858 1.818 1.850 31,408 +0.01(+0.49%)
Apr 27, 2022 1.891 1.891 1.818 1.841 73,963 -0.00(-0.06%)
Apr 26, 2022 1.883 1.883 1.842 1.842 44,862 -0.03(-1.72%)
Apr 25, 2022 1.891 1.891 1.866 1.875 77,347 -0.02(-0.85%)
Apr 22, 2022 1.891 1.899 1.883 1.891 37,663 +0.00(+0.00%)
Apr 21, 2022 1.899 1.899 1.883 1.891 35,309 -0.01(-0.42%)
Apr 20, 2022 1.923 1.923 1.891 1.899 65,036 -0.01(-0.42%)
Apr 19, 2022 1.907 1.923 1.891 1.907 72,470 -0.00(-0.12%)
Apr 18, 2022 1.901 1.909 1.877 1.909 97,255 +0.02(+1.27%)
Apr 14, 2022 1.877 1.897 1.877 1.885 14,296 +0.01(+0.43%)
Apr 13, 2022 1.885 1.900 1.877 1.877 43,607 -0.02(-0.84%)
Apr 12, 2022 1.901 1.909 1.893 1.893 38,213 +0.03(+1.72%)
Apr 11, 2022 1.901 1.901 1.853 1.861 30,326 -0.04(-2.13%)
Apr 08, 2022 1.893 1.925 1.893 1.902 20,337 -0.01(-0.39%)
Apr 07, 2022 1.925 1.933 1.909 1.909 56,901 -0.02(-1.24%)
Apr 06, 2022 1.965 1.971 1.925 1.933 62,332 -0.03(-1.63%)
Apr 05, 2022 1.997 1.997 1.950 1.965 45,747 -0.01(-0.40%)
Apr 04, 2022 1.965 1.973 1.949 1.973 65,549 +0.01(+0.41%)
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.