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 )

1.695 -0.015 (-0.87%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 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 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.