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 )

1.770 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.114 1.114 1.087 1.087 218,083 -0.02(-1.89%)
Jul 30, 2014 1.114 1.118 1.105 1.108 54,503 -0.01(-0.85%)
Jul 29, 2014 1.118 1.118 1.114 1.118 52,682 -0.00(-0.34%)
Jul 28, 2014 1.118 1.121 1.100 1.121 310,817 +0.00(+0.34%)
Jul 25, 2014 1.102 1.118 1.099 1.118 114,614 +0.02(+1.38%)
Jul 24, 2014 1.114 1.114 1.102 1.102 70,191 -0.02(-1.36%)
Jul 23, 2014 1.099 1.118 1.099 1.118 225,424 +0.01(+1.03%)
Jul 22, 2014 1.102 1.106 1.099 1.106 126,406 +0.01(+0.69%)
Jul 21, 2014 1.102 1.102 1.099 1.099 76,585 -0.00(-0.34%)
Jul 18, 2014 1.099 1.102 1.099 1.102 57,780 +0.00(+0.35%)
Jul 17, 2014 1.106 1.106 1.099 1.099 170,877 -0.01(-1.03%)
Jul 16, 2014 1.110 1.110 1.102 1.110 59,009 +0.00(+0.34%)
Jul 15, 2014 1.114 1.114 1.106 1.106 45,983 -0.01(-0.75%)
Jul 14, 2014 1.103 1.115 1.103 1.115 144,973 +0.01(+0.68%)
Jul 11, 2014 1.100 1.107 1.100 1.107 105,806 +0.01(+1.03%)
Jul 10, 2014 1.096 1.100 1.096 1.096 91,636 -0.00(-0.34%)
Jul 09, 2014 1.107 1.107 1.100 1.100 89,296 +0.00(+0.00%)
Jul 08, 2014 1.103 1.107 1.100 1.100 64,569 +0.00(+0.00%)
Jul 07, 2014 1.111 1.111 1.100 1.100 138,105 -0.01(-0.68%)
Jul 03, 2014 1.103 1.107 1.107 1.107 50,020 +0.00(+0.00%)
Jul 02, 2014 1.107 1.111 1.100 1.107 181,866 +0.00(+0.00%)
Jul 01, 2014 1.111 1.118 1.107 1.107 92,702 -0.00(-0.34%)
Jun 30, 2014 1.115 1.115 1.111 1.111 72,554 +0.00(+0.00%)
Jun 27, 2014 1.111 1.115 1.111 1.111 70,759 +0.00(+0.00%)
Jun 26, 2014 1.115 1.122 1.111 1.111 79,242 -0.01(-0.68%)
Jun 25, 2014 1.115 1.118 1.111 1.118 82,923 +0.00(+0.00%)
Jun 24, 2014 1.111 1.118 1.107 1.118 164,314 +0.00(+0.34%)
Jun 23, 2014 1.107 1.115 1.107 1.115 100,925 +0.00(+0.34%)
Jun 20, 2014 1.103 1.111 1.103 1.111 67,946 +0.00(+0.34%)
Jun 19, 2014 1.107 1.111 1.100 1.107 58,209 -0.00(-0.34%)
Jun 18, 2014 1.100 1.111 1.100 1.111 139,028 +0.01(+0.69%)
Jun 17, 2014 1.107 1.107 1.103 1.103 61,478 -0.00(-0.24%)
Jun 16, 2014 1.108 1.108 1.100 1.106 30,822 +0.00(+0.17%)
Jun 13, 2014 1.108 1.108 1.100 1.104 28,793 -0.00(-0.34%)
Jun 12, 2014 1.097 1.108 1.097 1.108 146,671 +0.01(+0.68%)
Jun 11, 2014 1.100 1.100 1.097 1.100 59,289 +0.00(+0.34%)
Jun 10, 2014 1.097 1.104 1.097 1.097 70,707 -0.01(-0.68%)
Jun 06, 2014 1.104 1.106 1.097 1.104 166,004 +0.00(+0.00%)
Jun 05, 2014 1.093 1.104 1.089 1.104 228,885 +0.01(+1.03%)
Jun 04, 2014 1.097 1.097 1.093 1.093 94,529 -0.01(-0.68%)
Jun 03, 2014 1.100 1.104 1.097 1.100 66,659 +0.00(+0.34%)
Jun 02, 2014 1.097 1.100 1.097 1.097 95,277 +0.00(+0.00%)
May 30, 2014 1.104 1.104 1.097 1.097 70,031 +0.00(+0.00%)
May 29, 2014 1.097 1.104 1.093 1.097 203,468 -0.00(-0.02%)
May 28, 2014 1.089 1.100 1.089 1.097 110,964 +0.00(+0.02%)
May 27, 2014 1.097 1.100 1.097 1.097 121,406 -0.00(-0.34%)
May 23, 2014 1.100 1.100 1.100 1.100 35,948 +0.00(+0.00%)
May 22, 2014 1.104 1.104 1.100 1.100 12,480 -0.00(-0.34%)
May 21, 2014 1.093 1.104 1.093 1.104 67,171 +0.01(+0.69%)
May 20, 2014 1.093 1.097 1.093 1.097 95,251 -0.00(-0.00%)
May 19, 2014 1.097 1.097 1.093 1.097 128,875 +0.00(+0.00%)
May 16, 2014 1.097 1.100 1.097 1.097 25,201 -0.00(-0.34%)
May 15, 2014 1.108 1.112 1.097 1.100 121,888 -0.01(-1.01%)
May 14, 2014 1.097 1.112 1.097 1.112 41,650 +0.01(+1.02%)
May 13, 2014 1.097 1.104 1.089 1.100 166,336 -0.00(-0.07%)
May 12, 2014 1.101 1.109 1.101 1.101 60,523 -0.00(-0.34%)
May 09, 2014 1.109 1.116 1.094 1.105 70,836 -0.01(-0.59%)
May 08, 2014 1.101 1.116 1.101 1.111 77,606 +0.01(+0.56%)
May 07, 2014 1.105 1.112 1.101 1.105 104,431 +0.00(+0.03%)
May 06, 2014 1.101 1.105 1.101 1.105 15,820 +0.00(+0.00%)
May 05, 2014 1.101 1.105 1.097 1.105 120,281 +0.01(+0.68%)
May 02, 2014 1.109 1.109 1.097 1.097 88,318 -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.