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, 2022 1.553 1.569 1.545 1.553 104,591 -0.01(-0.52%)
Jun 29, 2022 1.577 1.577 1.545 1.561 110,585 -0.02(-1.04%)
Jun 28, 2022 1.594 1.602 1.577 1.577 45,741 -0.01(-0.52%)
Jun 27, 2022 1.594 1.602 1.577 1.586 101,826 +0.00(+0.00%)
Jun 24, 2022 1.586 1.609 1.586 1.586 67,943 -0.01(-0.51%)
Jun 23, 2022 1.577 1.602 1.577 1.594 24,945 +0.01(+0.52%)
Jun 22, 2022 1.577 1.594 1.577 1.586 15,431 +0.00(+0.00%)
Jun 21, 2022 1.594 1.610 1.586 1.586 53,116 +0.00(+0.00%)
Jun 17, 2022 1.586 1.594 1.577 1.586 72,331 +0.01(+0.52%)
Jun 16, 2022 1.618 1.618 1.569 1.577 93,703 -0.06(-3.50%)
Jun 15, 2022 1.626 1.651 1.618 1.635 35,037 +0.03(+2.04%)
Jun 14, 2022 1.610 1.626 1.594 1.602 66,076 -0.01(-0.73%)
Jun 13, 2022 1.654 1.662 1.606 1.614 115,550 -0.06(-3.40%)
Jun 10, 2022 1.662 1.695 1.654 1.671 61,179 -0.02(-1.44%)
Jun 09, 2022 1.752 1.752 1.695 1.695 33,440 -0.03(-1.88%)
Jun 08, 2022 1.743 1.744 1.711 1.727 73,280 -0.02(-0.93%)
Jun 07, 2022 1.743 1.752 1.735 1.743 49,290 +0.00(+0.00%)
Jun 06, 2022 1.735 1.760 1.735 1.743 87,329 -0.01(-0.46%)
Jun 03, 2022 1.776 1.776 1.735 1.752 88,450 -0.02(-1.37%)
Jun 02, 2022 1.816 1.816 1.752 1.776 86,063 +0.02(+1.39%)
Jun 01, 2022 1.743 1.768 1.740 1.752 38,044 +0.01(+0.47%)
May 31, 2022 1.849 1.849 1.735 1.743 102,205 -0.04(-2.27%)
May 27, 2022 1.760 1.796 1.760 1.784 51,177 +0.01(+0.46%)
May 26, 2022 1.800 1.816 1.752 1.776 34,003 +0.05(+2.82%)
May 25, 2022 1.679 1.727 1.679 1.727 38,737 +0.04(+2.40%)
May 24, 2022 1.671 1.703 1.671 1.687 29,042 +0.00(+0.00%)
May 23, 2022 1.662 1.703 1.656 1.687 104,395 -0.01(-0.48%)
May 20, 2022 1.703 1.719 1.687 1.695 80,105 -0.00(-0.24%)
May 19, 2022 1.695 1.711 1.679 1.699 43,260 +0.00(+0.24%)
May 18, 2022 1.703 1.703 1.687 1.695 21,754 -0.02(-1.42%)
May 17, 2022 1.703 1.719 1.695 1.719 23,094 +0.01(+0.78%)
May 16, 2022 1.690 1.722 1.690 1.706 76,190 +0.01(+0.47%)
May 13, 2022 1.690 1.714 1.690 1.698 47,286 +0.00(+0.00%)
May 12, 2022 1.722 1.730 1.690 1.698 69,414 -0.02(-1.40%)
May 11, 2022 1.714 1.730 1.710 1.722 33,102 +0.01(+0.47%)
May 10, 2022 1.714 1.722 1.698 1.714 21,866 +0.02(+0.95%)
May 09, 2022 1.738 1.746 1.698 1.698 202,153 -0.05(-2.77%)
May 06, 2022 1.778 1.786 1.738 1.746 45,073 -0.03(-1.59%)
May 05, 2022 1.802 1.816 1.758 1.774 66,827 -0.06(-3.29%)
May 04, 2022 1.810 1.835 1.810 1.835 40,879 +0.01(+0.45%)
May 03, 2022 1.794 1.827 1.794 1.826 10,289 +0.01(+0.44%)
May 02, 2022 1.843 1.843 1.778 1.818 155,785 -0.02(-1.31%)
Apr 29, 2022 1.875 1.875 1.835 1.843 63,575 -0.01(-0.43%)
Apr 28, 2022 1.859 1.859 1.818 1.851 31,405 +0.01(+0.49%)
Apr 27, 2022 1.891 1.891 1.819 1.842 73,954 -0.00(-0.06%)
Apr 26, 2022 1.883 1.883 1.843 1.843 44,857 -0.03(-1.72%)
Apr 25, 2022 1.891 1.891 1.867 1.875 77,339 -0.02(-0.85%)
Apr 22, 2022 1.891 1.899 1.883 1.891 37,659 +0.00(+0.00%)
Apr 21, 2022 1.899 1.899 1.883 1.891 35,305 -0.01(-0.42%)
Apr 20, 2022 1.923 1.923 1.891 1.899 65,028 -0.01(-0.42%)
Apr 19, 2022 1.907 1.923 1.891 1.907 72,462 -0.00(-0.12%)
Apr 18, 2022 1.901 1.909 1.877 1.909 97,244 +0.02(+1.27%)
Apr 14, 2022 1.877 1.897 1.877 1.885 14,295 +0.01(+0.43%)
Apr 13, 2022 1.885 1.900 1.877 1.877 43,602 -0.02(-0.84%)
Apr 12, 2022 1.901 1.909 1.893 1.893 38,208 +0.03(+1.72%)
Apr 11, 2022 1.901 1.901 1.853 1.861 30,322 -0.04(-2.13%)
Apr 08, 2022 1.893 1.925 1.893 1.902 20,334 -0.01(-0.39%)
Apr 07, 2022 1.925 1.933 1.909 1.909 56,895 -0.02(-1.24%)
Apr 06, 2022 1.965 1.971 1.925 1.933 62,325 -0.03(-1.63%)
Apr 05, 2022 1.997 1.997 1.950 1.965 45,741 -0.01(-0.40%)
Apr 04, 2022 1.965 1.973 1.949 1.973 65,542 +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.