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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010 0.7715 0.7726 0.7644 0.7715 104,633 +0.01(+0.92%)
Jul 29, 2010 0.7699 0.7780 0.7617 0.7644 114,737 -0.01(-0.70%)
Jul 28, 2010 0.7672 0.7726 0.7644 0.7699 110,907 +0.00(+0.00%)
Jul 27, 2010 0.7644 0.7699 0.7590 0.7699 51,054 +0.01(+1.43%)
Jul 26, 2010 0.7617 0.7617 0.7536 0.7590 64,423 +0.00(+0.36%)
Jul 23, 2010 0.7563 0.7644 0.7536 0.7563 135,328 +0.00(+0.00%)
Jul 22, 2010 0.7536 0.7590 0.7428 0.7563 174,394 +0.01(+1.45%)
Jul 21, 2010 0.7563 0.7563 0.7428 0.7455 123,479 -0.01(-1.43%)
Jul 20, 2010 0.7400 0.7590 0.7400 0.7563 229,418 +0.01(+1.45%)
Jul 19, 2010 0.7455 0.7482 0.7400 0.7455 129,050 +0.00(+0.36%)
Jul 16, 2010 0.7428 0.7455 0.7346 0.7428 106,750 +0.00(+0.00%)
Jul 15, 2010 0.7482 0.7482 0.7400 0.7428 30,581 +0.01(+0.74%)
Jul 14, 2010 0.7509 0.7536 0.7373 0.7373 155,160 -0.01(-1.45%)
Jul 13, 2010 0.7400 0.7536 0.7400 0.7482 122,288 +0.01(+1.10%)
Jul 12, 2010 0.7482 0.7482 0.7319 0.7400 142,684 +0.00(+0.07%)
Jul 09, 2010 0.7395 0.7503 0.7288 0.7395 239,870 +0.00(+0.36%)
Jul 08, 2010 0.7288 0.7395 0.7261 0.7368 80,706 +0.01(+1.11%)
Jul 07, 2010 0.7234 0.7422 0.7207 0.7288 275,677 +0.01(+1.12%)
Jul 06, 2010 0.7422 0.7422 0.7180 0.7207 215,289 -0.02(-2.90%)
Jul 02, 2010 0.7422 0.7422 0.7314 0.7422 90,542 +0.00(+0.36%)
Jul 01, 2010 0.7314 0.7422 0.7234 0.7395 380,964 +0.01(+1.48%)
Jun 30, 2010 0.7207 0.7288 0.7207 0.7288 86,028 +0.01(+1.12%)
Jun 29, 2010 0.7234 0.7341 0.7207 0.7207 272,189 -0.01(-1.83%)
Jun 25, 2010 0.7341 0.7503 0.7288 0.7341 129,135 +0.01(+0.89%)
Jun 24, 2010 0.7207 0.7304 0.7207 0.7277 35,234 +0.00(+0.59%)
Jun 23, 2010 0.7368 0.7449 0.7153 0.7234 179,307 -0.01(-1.47%)
Jun 22, 2010 0.7422 0.7422 0.7314 0.7341 88,389 -0.01(-1.44%)
Jun 21, 2010 0.7395 0.7503 0.7314 0.7449 168,791 +0.01(+0.73%)
Jun 18, 2010 0.7395 0.7395 0.7234 0.7395 171,948 +0.01(+1.85%)
Jun 17, 2010 0.7192 0.7341 0.7192 0.7261 169,271 +0.01(+0.75%)
Jun 16, 2010 0.7180 0.7288 0.7072 0.7207 297,034 +0.01(+1.13%)
Jun 15, 2010 0.7072 0.7126 0.7019 0.7126 160,294 +0.01(+1.15%)
Jun 14, 2010 0.7045 0.7099 0.7019 0.7045 148,531 -0.00(-0.68%)
Jun 11, 2010 0.7099 0.7099 0.6938 0.7094 137,022 -0.01(-0.83%)
Jun 10, 2010 0.7072 0.7153 0.7072 0.7153 150,439 +0.01(+1.92%)
Jun 09, 2010 0.7072 0.7072 0.6965 0.7019 22,312 -0.01(-1.14%)
Jun 08, 2010 0.6938 0.7099 0.6911 0.7099 182,766 +0.01(+1.58%)
Jun 07, 2010 0.6962 0.7042 0.6936 0.6989 153,019 +0.01(+0.77%)
Jun 04, 2010 0.6936 0.7042 0.6722 0.6936 149,405 +0.01(+1.96%)
Jun 03, 2010 0.7016 0.7042 0.6749 0.6802 184,385 -0.01(-1.16%)
Jun 02, 2010 0.6829 0.7016 0.6829 0.6882 136,079 +0.00(+0.00%)
Jun 01, 2010 0.6802 0.7048 0.6802 0.6882 295,254 -0.00(-0.39%)
May 28, 2010 0.6909 0.7149 0.6882 0.6909 52,512 -0.01(-1.89%)
May 27, 2010 0.6856 0.7149 0.6829 0.7042 204,208 +0.03(+3.73%)
May 26, 2010 0.7469 0.7469 0.6749 0.6789 371,627 -0.01(-2.12%)
May 25, 2010 0.6669 0.6936 0.6589 0.6936 431,044 +0.02(+3.17%)
May 24, 2010 0.6642 0.6802 0.6642 0.6722 242,130 +0.01(+1.20%)
May 21, 2010 0.6536 0.6936 0.6295 0.6642 757,271 +0.00(+0.00%)
May 20, 2010 0.6669 0.6829 0.6562 0.6642 461,420 -0.03(-4.96%)
May 19, 2010 0.7016 0.7122 0.6856 0.6989 168,404 -0.00(-0.38%)
May 18, 2010 0.7069 0.7176 0.7016 0.7016 143,108 -0.00(-0.47%)
May 17, 2010 0.7122 0.7125 0.6989 0.7049 89,246 -0.00(-0.66%)
May 14, 2010 0.7096 0.7282 0.6989 0.7096 208,249 -0.02(-2.56%)
May 13, 2010 0.7282 0.7496 0.7149 0.7282 393,999 -0.01(-1.80%)
May 12, 2010 0.7416 0.7416 0.7229 0.7416 114,636 +0.00(+0.00%)
May 11, 2010 0.7336 0.7440 0.7336 0.7416 259,900 +0.00(+0.40%)
May 10, 2010 0.7254 0.7386 0.7095 0.7386 297,251 +0.05(+6.49%)
May 07, 2010 0.6672 0.7254 0.6672 0.6936 514,472 +0.01(+0.77%)
May 06, 2010 0.7492 0.7492 0.6619 0.6883 1,111,227 -0.05(-7.15%)
May 05, 2010 0.7519 0.7519 0.7413 0.7413 248,650 -0.02(-2.10%)
May 04, 2010 0.7598 0.7651 0.7519 0.7572 109,719 -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.