Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 0.7716 0.7727 0.7645 0.7716 104,621 +0.01(+0.92%)
Jul 29, 2010 0.7700 0.7781 0.7618 0.7645 114,724 -0.01(-0.70%)
Jul 28, 2010 0.7672 0.7727 0.7645 0.7700 110,895 +0.00(+0.00%)
Jul 27, 2010 0.7645 0.7700 0.7591 0.7700 51,049 +0.01(+1.43%)
Jul 26, 2010 0.7618 0.7618 0.7537 0.7591 64,416 +0.00(+0.36%)
Jul 23, 2010 0.7564 0.7645 0.7537 0.7564 135,313 +0.00(+0.00%)
Jul 22, 2010 0.7537 0.7591 0.7428 0.7564 174,375 +0.01(+1.45%)
Jul 21, 2010 0.7564 0.7564 0.7428 0.7456 123,466 -0.01(-1.43%)
Jul 20, 2010 0.7401 0.7591 0.7401 0.7564 229,393 +0.01(+1.45%)
Jul 19, 2010 0.7456 0.7483 0.7401 0.7456 129,035 +0.00(+0.36%)
Jul 16, 2010 0.7428 0.7456 0.7347 0.7428 106,738 +0.00(+0.00%)
Jul 15, 2010 0.7483 0.7483 0.7401 0.7428 30,577 +0.01(+0.74%)
Jul 14, 2010 0.7510 0.7537 0.7374 0.7374 155,143 -0.01(-1.45%)
Jul 13, 2010 0.7401 0.7537 0.7401 0.7483 122,274 +0.01(+1.10%)
Jul 12, 2010 0.7483 0.7483 0.7320 0.7401 142,668 +0.00(+0.07%)
Jul 09, 2010 0.7396 0.7503 0.7288 0.7396 239,843 +0.00(+0.36%)
Jul 08, 2010 0.7288 0.7396 0.7261 0.7369 80,697 +0.01(+1.11%)
Jul 07, 2010 0.7235 0.7423 0.7208 0.7288 275,646 +0.01(+1.12%)
Jul 06, 2010 0.7423 0.7423 0.7181 0.7208 215,265 -0.02(-2.90%)
Jul 02, 2010 0.7423 0.7423 0.7315 0.7423 90,532 +0.00(+0.36%)
Jul 01, 2010 0.7315 0.7423 0.7235 0.7396 380,922 +0.01(+1.48%)
Jun 30, 2010 0.7208 0.7288 0.7208 0.7288 86,018 +0.01(+1.12%)
Jun 29, 2010 0.7235 0.7342 0.7208 0.7208 272,159 -0.01(-1.83%)
Jun 25, 2010 0.7342 0.7503 0.7288 0.7342 129,120 +0.01(+0.89%)
Jun 24, 2010 0.7208 0.7304 0.7208 0.7278 35,230 +0.00(+0.59%)
Jun 23, 2010 0.7369 0.7450 0.7154 0.7235 179,287 -0.01(-1.47%)
Jun 22, 2010 0.7423 0.7423 0.7315 0.7342 88,379 -0.01(-1.44%)
Jun 21, 2010 0.7396 0.7503 0.7315 0.7450 168,772 +0.01(+0.73%)
Jun 18, 2010 0.7396 0.7396 0.7235 0.7396 171,929 +0.01(+1.85%)
Jun 17, 2010 0.7193 0.7342 0.7193 0.7261 169,252 +0.01(+0.75%)
Jun 16, 2010 0.7181 0.7288 0.7073 0.7208 297,000 +0.01(+1.13%)
Jun 15, 2010 0.7073 0.7127 0.7019 0.7127 160,276 +0.01(+1.15%)
Jun 14, 2010 0.7046 0.7100 0.7019 0.7046 148,515 -0.00(-0.68%)
Jun 11, 2010 0.7100 0.7100 0.6939 0.7095 137,007 -0.01(-0.83%)
Jun 10, 2010 0.7073 0.7154 0.7073 0.7154 150,422 +0.01(+1.92%)
Jun 09, 2010 0.7073 0.7073 0.6966 0.7019 22,309 -0.01(-1.14%)
Jun 08, 2010 0.6939 0.7100 0.6912 0.7100 182,745 +0.01(+1.58%)
Jun 07, 2010 0.6963 0.7043 0.6936 0.6990 153,002 +0.01(+0.77%)
Jun 04, 2010 0.6936 0.7043 0.6723 0.6936 149,389 +0.01(+1.96%)
Jun 03, 2010 0.7016 0.7043 0.6750 0.6803 184,364 -0.01(-1.16%)
Jun 02, 2010 0.6830 0.7016 0.6830 0.6883 136,064 +0.00(+0.00%)
Jun 01, 2010 0.6803 0.7048 0.6803 0.6883 295,221 -0.00(-0.39%)
May 28, 2010 0.6910 0.7150 0.6883 0.6910 52,506 -0.01(-1.89%)
May 27, 2010 0.6856 0.7150 0.6830 0.7043 204,186 +0.03(+3.73%)
May 26, 2010 0.7470 0.7470 0.6750 0.6790 371,586 -0.01(-2.12%)
May 25, 2010 0.6670 0.6936 0.6590 0.6936 430,996 +0.02(+3.17%)
May 24, 2010 0.6643 0.6803 0.6643 0.6723 242,104 +0.01(+1.20%)
May 21, 2010 0.6536 0.6936 0.6296 0.6643 757,187 +0.00(+0.00%)
May 20, 2010 0.6670 0.6830 0.6563 0.6643 461,369 -0.03(-4.96%)
May 19, 2010 0.7016 0.7123 0.6856 0.6990 168,385 -0.00(-0.38%)
May 18, 2010 0.7070 0.7177 0.7016 0.7016 143,092 -0.00(-0.47%)
May 17, 2010 0.7123 0.7126 0.6990 0.7050 89,236 -0.00(-0.66%)
May 14, 2010 0.7097 0.7283 0.6990 0.7097 208,226 -0.02(-2.56%)
May 13, 2010 0.7283 0.7497 0.7150 0.7283 393,956 -0.01(-1.80%)
May 12, 2010 0.7417 0.7417 0.7230 0.7417 114,623 +0.00(+0.00%)
May 11, 2010 0.7337 0.7441 0.7337 0.7417 259,871 +0.00(+0.40%)
May 10, 2010 0.7255 0.7387 0.7096 0.7387 297,218 +0.05(+6.49%)
May 07, 2010 0.6672 0.7255 0.6672 0.6937 514,415 +0.01(+0.77%)
May 06, 2010 0.7493 0.7493 0.6619 0.6884 1,111,104 -0.05(-7.15%)
May 05, 2010 0.7519 0.7520 0.7414 0.7414 248,623 -0.02(-2.10%)
May 04, 2010 0.7599 0.7652 0.7520 0.7573 109,706 -0.01(-0.69%)
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.