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 )

1.679 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2017 1.522 1.538 1.517 1.527 235,729 +0.01(+0.34%)
Jul 28, 2017 1.522 1.522 1.508 1.522 105,710 +0.00(+0.00%)
Jul 27, 2017 1.532 1.538 1.518 1.522 88,902 -0.01(-0.69%)
Jul 26, 2017 1.522 1.532 1.519 1.532 123,662 +0.01(+0.34%)
Jul 25, 2017 1.522 1.527 1.517 1.527 58,260 +0.01(+0.34%)
Jul 24, 2017 1.532 1.532 1.517 1.522 85,561 +0.01(+0.35%)
Jul 21, 2017 1.527 1.527 1.506 1.517 87,052 -0.01(-0.34%)
Jul 20, 2017 1.532 1.532 1.512 1.522 106,693 +0.00(+0.00%)
Jul 19, 2017 1.506 1.537 1.490 1.522 330,601 +0.03(+1.75%)
Jul 18, 2017 1.501 1.511 1.480 1.496 163,528 +0.00(+0.09%)
Jul 17, 2017 1.500 1.502 1.489 1.494 92,786 -0.01(-0.35%)
Jul 14, 2017 1.500 1.510 1.494 1.500 122,517 +0.01(+0.35%)
Jul 13, 2017 1.489 1.500 1.484 1.494 121,399 +0.01(+0.70%)
Jul 12, 2017 1.489 1.489 1.463 1.484 73,419 +0.00(+0.00%)
Jul 11, 2017 1.479 1.489 1.463 1.484 59,940 +0.03(+2.15%)
Jul 10, 2017 1.458 1.468 1.453 1.453 181,587 -0.01(-0.71%)
Jul 07, 2017 1.505 1.505 1.458 1.463 219,780 +0.00(+0.00%)
Jul 06, 2017 1.463 1.479 1.453 1.463 121,347 +0.01(+0.72%)
Jul 05, 2017 1.479 1.479 1.453 1.453 20,122 -0.01(-0.36%)
Jul 03, 2017 1.468 1.484 1.437 1.458 216,049 +0.00(+0.00%)
Jun 30, 2017 1.447 1.463 1.444 1.458 166,875 +0.03(+1.82%)
Jun 29, 2017 1.453 1.453 1.432 1.432 160,579 -0.01(-0.72%)
Jun 28, 2017 1.468 1.468 1.437 1.442 176,603 +0.01(+0.36%)
Jun 27, 2017 1.473 1.505 1.437 1.437 406,486 -0.04(-2.82%)
Jun 26, 2017 1.468 1.500 1.468 1.479 145,758 +0.01(+0.71%)
Jun 23, 2017 1.473 1.484 1.450 1.468 146,853 -0.01(-0.35%)
Jun 22, 2017 1.463 1.493 1.432 1.473 119,021 +0.02(+1.07%)
Jun 21, 2017 1.500 1.510 1.453 1.458 680,572 -0.03(-1.75%)
Jun 20, 2017 1.484 1.484 1.458 1.484 158,223 +0.01(+0.71%)
Jun 19, 2017 1.484 1.510 1.469 1.473 151,906 -0.01(-0.35%)
Jun 16, 2017 1.463 1.494 1.463 1.479 200,253 +0.02(+1.43%)
Jun 15, 2017 1.463 1.465 1.447 1.458 152,509 +0.00(+0.00%)
Jun 14, 2017 1.453 1.479 1.437 1.458 177,114 +0.01(+0.72%)
Jun 13, 2017 1.437 1.447 1.421 1.447 198,448 +0.02(+1.19%)
Jun 12, 2017 1.405 1.437 1.402 1.430 223,608 +0.03(+1.84%)
Jun 09, 2017 1.399 1.405 1.399 1.405 171,825 -0.01(-0.37%)
Jun 08, 2017 1.399 1.410 1.399 1.410 149,837 +0.01(+0.37%)
Jun 07, 2017 1.420 1.436 1.405 1.405 222,859 -0.03(-1.81%)
Jun 06, 2017 1.425 1.436 1.415 1.430 117,448 +0.02(+1.10%)
Jun 05, 2017 1.436 1.436 1.411 1.415 264,919 -0.01(-0.36%)
Jun 02, 2017 1.410 1.422 1.410 1.420 194,999 +0.02(+1.10%)
Jun 01, 2017 1.415 1.420 1.399 1.405 142,471 +0.01(+0.37%)
May 31, 2017 1.399 1.410 1.399 1.399 139,729 +0.00(+0.00%)
May 30, 2017 1.394 1.410 1.394 1.399 142,548 +0.00(+0.00%)
May 26, 2017 1.405 1.415 1.394 1.399 107,563 +0.01(+0.37%)
May 25, 2017 1.405 1.410 1.394 1.394 147,680 -0.01(-0.73%)
May 24, 2017 1.399 1.405 1.394 1.405 109,906 +0.01(+0.37%)
May 23, 2017 1.394 1.405 1.389 1.399 177,332 +0.01(+0.74%)
May 22, 2017 1.399 1.399 1.384 1.389 187,949 +0.01(+0.37%)
May 19, 2017 1.389 1.394 1.384 1.384 246,793 -0.01(-0.74%)
May 18, 2017 1.358 1.394 1.358 1.394 102,445 +0.03(+2.27%)
May 17, 2017 1.379 1.389 1.358 1.363 303,791 -0.02(-1.49%)
May 16, 2017 1.394 1.397 1.384 1.384 90,170 -0.01(-0.65%)
May 15, 2017 1.383 1.398 1.378 1.393 302,131 +0.01(+0.37%)
May 12, 2017 1.383 1.388 1.373 1.388 344,453 +0.01(+0.74%)
May 11, 2017 1.378 1.388 1.376 1.378 259,125 +0.00(+0.00%)
May 10, 2017 1.367 1.383 1.367 1.378 222,833 -0.01(-0.37%)
May 09, 2017 1.393 1.393 1.378 1.383 273,147 -0.01(-0.74%)
May 08, 2017 1.373 1.393 1.367 1.393 540,596 +0.02(+1.49%)
May 05, 2017 1.367 1.373 1.362 1.373 161,664 +0.00(+0.00%)
May 04, 2017 1.373 1.373 1.362 1.373 162,300 +0.00(+0.00%)
May 03, 2017 1.373 1.373 1.367 1.373 148,336 +0.01(+0.37%)
May 02, 2017 1.373 1.373 1.367 1.367 309,855 -0.01(-0.37%)
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.