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 (%)
Jul 31, 2014 1.140 1.140 1.113 1.113 213,045 -0.02(-1.89%)
Jul 30, 2014 1.140 1.144 1.131 1.134 53,244 -0.01(-0.85%)
Jul 29, 2014 1.144 1.144 1.140 1.144 51,465 -0.00(-0.34%)
Jul 28, 2014 1.144 1.148 1.126 1.148 303,637 +0.00(+0.34%)
Jul 25, 2014 1.129 1.144 1.125 1.144 111,966 +0.02(+1.38%)
Jul 24, 2014 1.140 1.140 1.129 1.129 68,569 -0.02(-1.36%)
Jul 23, 2014 1.125 1.144 1.125 1.144 220,217 +0.01(+1.03%)
Jul 22, 2014 1.129 1.132 1.125 1.132 123,486 +0.01(+0.69%)
Jul 21, 2014 1.129 1.129 1.125 1.125 74,816 -0.00(-0.34%)
Jul 18, 2014 1.125 1.129 1.125 1.129 56,445 +0.00(+0.35%)
Jul 17, 2014 1.132 1.132 1.125 1.125 166,929 -0.01(-1.03%)
Jul 16, 2014 1.136 1.136 1.129 1.136 57,645 +0.00(+0.34%)
Jul 15, 2014 1.140 1.140 1.132 1.132 44,920 -0.01(-0.77%)
Jul 14, 2014 1.130 1.141 1.130 1.141 141,600 +0.01(+0.68%)
Jul 11, 2014 1.126 1.133 1.126 1.133 103,344 +0.01(+1.03%)
Jul 10, 2014 1.122 1.126 1.122 1.122 89,503 -0.00(-0.34%)
Jul 09, 2014 1.133 1.133 1.126 1.126 87,218 +0.00(+0.00%)
Jul 08, 2014 1.130 1.133 1.126 1.126 63,066 +0.00(+0.00%)
Jul 07, 2014 1.137 1.137 1.126 1.126 134,891 -0.01(-0.68%)
Jul 03, 2014 1.130 1.133 1.133 1.133 48,857 +0.00(+0.00%)
Jul 02, 2014 1.133 1.137 1.126 1.133 177,635 +0.00(+0.00%)
Jul 01, 2014 1.137 1.145 1.133 1.133 90,545 -0.00(-0.34%)
Jun 30, 2014 1.141 1.141 1.137 1.137 70,865 +0.00(+0.00%)
Jun 27, 2014 1.137 1.141 1.137 1.137 69,113 +0.00(+0.00%)
Jun 26, 2014 1.141 1.149 1.137 1.137 77,398 -0.01(-0.68%)
Jun 25, 2014 1.141 1.145 1.137 1.145 80,994 +0.00(+0.00%)
Jun 24, 2014 1.137 1.145 1.133 1.145 160,491 +0.00(+0.34%)
Jun 23, 2014 1.133 1.141 1.133 1.141 98,577 +0.00(+0.34%)
Jun 20, 2014 1.130 1.137 1.130 1.137 66,365 +0.00(+0.34%)
Jun 19, 2014 1.133 1.137 1.126 1.133 56,855 -0.00(-0.34%)
Jun 18, 2014 1.126 1.137 1.126 1.137 135,794 +0.01(+0.69%)
Jun 17, 2014 1.133 1.133 1.130 1.130 60,047 -0.00(-0.26%)
Jun 16, 2014 1.134 1.134 1.127 1.132 30,100 +0.00(+0.17%)
Jun 13, 2014 1.134 1.134 1.127 1.131 28,118 -0.00(-0.34%)
Jun 12, 2014 1.123 1.134 1.123 1.134 143,234 +0.01(+0.68%)
Jun 11, 2014 1.127 1.127 1.123 1.127 57,899 +0.00(+0.34%)
Jun 10, 2014 1.123 1.131 1.123 1.123 69,050 -0.01(-0.68%)
Jun 06, 2014 1.131 1.133 1.123 1.131 162,113 +0.00(+0.00%)
Jun 05, 2014 1.119 1.131 1.115 1.131 223,521 +0.01(+1.03%)
Jun 04, 2014 1.123 1.123 1.119 1.119 92,314 -0.01(-0.68%)
Jun 03, 2014 1.127 1.131 1.123 1.127 65,097 +0.00(+0.34%)
Jun 02, 2014 1.123 1.127 1.123 1.123 93,045 +0.00(+0.00%)
May 30, 2014 1.131 1.131 1.123 1.123 68,390 +0.00(+0.00%)
May 29, 2014 1.123 1.131 1.119 1.123 198,700 -0.00(-0.02%)
May 28, 2014 1.115 1.127 1.115 1.123 108,364 +0.00(+0.02%)
May 27, 2014 1.123 1.127 1.123 1.123 118,561 -0.00(-0.34%)
May 23, 2014 1.127 1.127 1.127 1.127 35,106 +0.00(+0.00%)
May 22, 2014 1.131 1.131 1.127 1.127 12,188 -0.00(-0.34%)
May 21, 2014 1.119 1.131 1.119 1.131 65,597 +0.01(+0.69%)
May 20, 2014 1.119 1.123 1.119 1.123 93,019 -0.00(-0.00%)
May 19, 2014 1.123 1.123 1.119 1.123 125,855 +0.00(+0.00%)
May 16, 2014 1.123 1.127 1.123 1.123 24,610 -0.00(-0.34%)
May 15, 2014 1.134 1.138 1.123 1.127 119,031 -0.01(-1.01%)
May 14, 2014 1.123 1.138 1.123 1.138 40,674 +0.01(+1.02%)
May 13, 2014 1.123 1.131 1.115 1.127 162,439 -0.00(-0.07%)
May 12, 2014 1.127 1.135 1.127 1.127 59,105 -0.00(-0.34%)
May 09, 2014 1.135 1.143 1.120 1.131 69,176 -0.01(-0.59%)
May 08, 2014 1.127 1.143 1.127 1.138 75,787 +0.01(+0.56%)
May 07, 2014 1.131 1.139 1.128 1.132 101,983 +0.00(+0.03%)
May 06, 2014 1.127 1.131 1.127 1.131 15,450 +0.00(+0.00%)
May 05, 2014 1.127 1.131 1.124 1.131 117,462 +0.01(+0.68%)
May 02, 2014 1.135 1.135 1.124 1.124 86,248 -0.01(-1.01%)
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.