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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2003 0.8517 0.8517 0.8154 0.8154 147,953 -0.04(-4.55%)
Jul 30, 2003 0.8335 0.8594 0.8310 0.8543 357,329 +0.02(+2.17%)
Jul 29, 2003 0.8517 0.8517 0.8310 0.8361 234,099 -0.01(-1.52%)
Jul 28, 2003 0.8594 0.8698 0.8491 0.8491 135,592 -0.01(-0.91%)
Jul 25, 2003 0.8672 0.8698 0.8568 0.8568 118,981 -0.00(-0.30%)
Jul 24, 2003 0.8776 0.8776 0.8543 0.8594 44,038 -0.01(-1.19%)
Jul 23, 2003 0.8620 0.8750 0.8543 0.8698 228,691 +0.01(+1.51%)
Jul 22, 2003 0.8724 0.8827 0.8568 0.8568 90,008 -0.01(-0.60%)
Jul 21, 2003 0.8750 0.8853 0.8543 0.8620 149,885 -0.02(-1.77%)
Jul 18, 2003 0.8853 0.8853 0.8672 0.8776 113,186 -0.01(-0.88%)
Jul 17, 2003 0.8827 0.8853 0.8568 0.8853 150,271 +0.00(+0.29%)
Jul 16, 2003 0.8931 0.8957 0.8724 0.8827 188,129 -0.01(-1.45%)
Jul 15, 2003 0.8905 0.8957 0.8750 0.8957 180,403 +0.01(+0.58%)
Jul 14, 2003 0.8827 0.8905 0.8827 0.8905 159,929 +0.01(+1.48%)
Jul 11, 2003 0.8853 0.8879 0.8750 0.8776 46,356 -0.01(-0.88%)
Jul 10, 2003 0.8879 0.8879 0.8750 0.8853 118,208 -0.00(-0.29%)
Jul 09, 2003 0.8879 0.8905 0.8801 0.8879 127,866 +0.01(+0.88%)
Jul 08, 2003 0.8905 0.8931 0.8801 0.8801 171,904 -0.01(-1.16%)
Jul 07, 2003 0.8879 0.8931 0.8801 0.8905 153,748 +0.01(+0.58%)
Jul 03, 2003 0.8905 0.8931 0.8853 0.8853 76,874 +0.00(+0.29%)
Jul 02, 2003 0.8827 0.8905 0.8776 0.8827 162,247 +0.00(+0.00%)
Jul 01, 2003 0.8776 0.8827 0.8750 0.8827 111,641 +0.01(+0.89%)
Jun 30, 2003 0.8827 0.8853 0.8750 0.8750 360,806 -0.01(-1.46%)
Jun 27, 2003 0.8983 0.8983 0.8776 0.8879 138,296 +0.00(+0.00%)
Jun 26, 2003 0.9138 0.9138 0.8853 0.8879 100,824 -0.01(-1.15%)
Jun 25, 2003 0.9086 0.9112 0.8957 0.8983 173,063 +0.00(+0.29%)
Jun 24, 2003 0.9034 0.9060 0.8879 0.8957 76,874 +0.00(+0.29%)
Jun 23, 2003 0.9241 0.9241 0.8931 0.8931 176,154 -0.02(-2.54%)
Jun 20, 2003 0.9267 0.9267 0.9112 0.9164 68,761 -0.01(-1.12%)
Jun 19, 2003 0.9138 0.9267 0.9086 0.9267 143,704 +0.02(+2.29%)
Jun 18, 2003 0.9034 0.9112 0.8983 0.9060 176,540 +0.00(+0.29%)
Jun 17, 2003 0.9060 0.9060 0.8983 0.9034 218,647 +0.00(+0.00%)
Jun 16, 2003 0.9060 0.9060 0.8983 0.9034 98,893 +0.00(+0.00%)
Jun 13, 2003 0.9008 0.9034 0.8931 0.9034 174,608 +0.00(+0.29%)
Jun 12, 2003 0.8931 0.9008 0.8853 0.9008 222,510 +0.01(+0.87%)
Jun 11, 2003 0.8931 0.8931 0.8801 0.8931 52,537 +0.00(+0.00%)
Jun 10, 2003 0.8905 0.8931 0.8853 0.8931 82,668 +0.01(+0.88%)
Jun 09, 2003 0.8879 0.8931 0.8853 0.8853 84,986 -0.01(-0.87%)
Jun 06, 2003 0.8879 0.8957 0.8827 0.8931 157,225 +0.00(+0.00%)
Jun 05, 2003 0.9008 0.9034 0.8827 0.8931 169,973 -0.01(-0.86%)
Jun 04, 2003 0.8750 0.9008 0.8724 0.9008 309,428 +0.02(+2.65%)
Jun 03, 2003 0.8646 0.8801 0.8646 0.8776 132,501 +0.01(+1.50%)
Jun 02, 2003 0.8672 0.8750 0.8620 0.8646 66,830 +0.00(+0.30%)
May 30, 2003 0.8672 0.8724 0.8620 0.8620 157,997 -0.01(-0.60%)
May 29, 2003 0.8801 0.8801 0.8672 0.8672 136,751 -0.01(-0.89%)
May 28, 2003 0.8672 0.8801 0.8672 0.8750 193,923 -0.02(-2.03%)
May 27, 2003 0.8905 0.8983 0.8827 0.8931 213,625 -0.01(-0.86%)
May 23, 2003 0.8957 0.9034 0.8879 0.9008 281,614 +0.01(+0.58%)
May 22, 2003 0.8983 0.9034 0.8957 0.8957 81,509 +0.00(+0.00%)
May 21, 2003 0.8983 0.9034 0.8931 0.8957 53,309 -0.01(-1.14%)
May 20, 2003 0.8879 0.9060 0.8879 0.9060 186,584 +0.01(+1.45%)
May 19, 2003 0.8853 0.8957 0.8827 0.8931 64,898 +0.01(+1.17%)
May 16, 2003 0.8879 0.8957 0.8827 0.8827 42,106 -0.01(-0.87%)
May 15, 2003 0.8957 0.9008 0.8879 0.8905 109,323 -0.01(-0.58%)
May 14, 2003 0.8983 0.9008 0.8931 0.8957 107,005 -0.01(-0.57%)
May 13, 2003 0.8905 0.9008 0.8905 0.9008 74,170 +0.01(+1.46%)
May 12, 2003 0.8905 0.9008 0.8853 0.8879 142,931 -0.00(-0.29%)
May 09, 2003 0.8957 0.9008 0.8879 0.8905 194,696 -0.01(-1.15%)
May 08, 2003 0.9008 0.9060 0.8931 0.9008 172,677 +0.01(+0.87%)
May 07, 2003 0.8983 0.8983 0.8879 0.8931 84,213 -0.01(-1.15%)
May 06, 2003 0.9138 0.9138 0.8879 0.9034 334,924 -0.01(-1.13%)
May 05, 2003 0.9008 0.9138 0.8983 0.9138 105,846 +0.00(+0.28%)
May 02, 2003 0.9060 0.9138 0.8931 0.9112 233,713 +0.01(+1.15%)
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.