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, 2019 1.618 1.618 1.605 1.611 42,518 -0.01(-0.39%)
Jul 30, 2019 1.618 1.637 1.611 1.618 76,363 +0.00(+0.00%)
Jul 29, 2019 1.611 1.624 1.599 1.618 131,794 +0.01(+0.39%)
Jul 26, 2019 1.599 1.611 1.596 1.611 45,433 +0.01(+0.79%)
Jul 25, 2019 1.593 1.605 1.593 1.599 47,584 +0.01(+0.39%)
Jul 24, 2019 1.593 1.599 1.586 1.593 42,982 -0.00(-0.25%)
Jul 23, 2019 1.593 1.599 1.593 1.597 9,787 +0.00(+0.25%)
Jul 22, 2019 1.605 1.607 1.586 1.593 23,172 +0.01(+0.80%)
Jul 19, 2019 1.586 1.599 1.580 1.580 31,454 -0.01(-0.40%)
Jul 18, 2019 1.593 1.593 1.580 1.586 59,216 -0.01(-0.40%)
Jul 17, 2019 1.593 1.595 1.586 1.593 62,210 -0.01(-0.39%)
Jul 16, 2019 1.611 1.618 1.593 1.599 107,185 -0.01(-0.38%)
Jul 15, 2019 1.605 1.605 1.594 1.605 48,153 +0.01(+0.78%)
Jul 12, 2019 1.599 1.611 1.586 1.593 143,145 -0.00(-0.11%)
Jul 11, 2019 1.593 1.605 1.593 1.594 58,415 +0.01(+0.50%)
Jul 10, 2019 1.586 1.599 1.580 1.586 76,403 +0.00(+0.00%)
Jul 09, 2019 1.568 1.593 1.561 1.586 114,788 +0.02(+1.19%)
Jul 08, 2019 1.568 1.577 1.561 1.568 91,150 +0.00(+0.00%)
Jul 05, 2019 1.549 1.580 1.549 1.568 110,801 -0.01(-0.79%)
Jul 03, 2019 1.593 1.593 1.580 1.580 36,186 -0.01(-0.39%)
Jul 02, 2019 1.580 1.586 1.574 1.586 77,112 +0.01(+0.79%)
Jul 01, 2019 1.593 1.599 1.574 1.574 82,382 -0.01(-0.79%)
Jun 28, 2019 1.586 1.593 1.568 1.586 116,405 +0.01(+0.79%)
Jun 27, 2019 1.561 1.580 1.547 1.574 109,505 +0.01(+0.80%)
Jun 26, 2019 1.561 1.561 1.543 1.561 110,045 +0.01(+0.81%)
Jun 25, 2019 1.555 1.555 1.536 1.549 76,923 -0.01(-0.40%)
Jun 24, 2019 1.561 1.585 1.536 1.555 189,857 -0.01(-0.40%)
Jun 21, 2019 1.568 1.580 1.561 1.561 125,372 -0.01(-0.79%)
Jun 20, 2019 1.568 1.574 1.546 1.574 245,399 +0.01(+0.80%)
Jun 19, 2019 1.561 1.568 1.549 1.561 103,295 +0.00(+0.00%)
Jun 18, 2019 1.568 1.574 1.558 1.561 79,897 +0.00(+0.00%)
Jun 17, 2019 1.549 1.574 1.549 1.561 137,392 +0.01(+0.40%)
Jun 14, 2019 1.555 1.561 1.543 1.555 130,900 -0.01(-0.40%)
Jun 13, 2019 1.586 1.586 1.549 1.561 186,577 +0.01(+0.40%)
Jun 12, 2019 1.574 1.586 1.543 1.555 189,973 -0.02(-1.57%)
Jun 11, 2019 1.574 1.586 1.574 1.580 41,600 +0.02(+1.19%)
Jun 10, 2019 1.580 1.594 1.561 1.561 156,688 -0.03(-1.95%)
Jun 07, 2019 1.580 1.598 1.580 1.592 120,086 +0.02(+1.18%)
Jun 06, 2019 1.586 1.586 1.512 1.574 220,359 -0.01(-0.39%)
Jun 05, 2019 1.574 1.592 1.574 1.580 56,731 +0.01(+0.39%)
Jun 04, 2019 1.567 1.580 1.567 1.574 58,537 +0.01(+0.79%)
Jun 03, 2019 1.561 1.574 1.561 1.561 129,321 -0.01(-0.79%)
May 31, 2019 1.598 1.598 1.567 1.574 120,731 -0.02(-1.55%)
May 30, 2019 1.617 1.617 1.592 1.598 62,346 -0.01(-0.77%)
May 29, 2019 1.598 1.611 1.592 1.611 86,161 +0.02(+1.17%)
May 28, 2019 1.598 1.611 1.592 1.592 58,240 -0.01(-0.77%)
May 24, 2019 1.611 1.629 1.605 1.605 27,277 +0.00(+0.00%)
May 23, 2019 1.617 1.629 1.592 1.605 87,311 -0.01(-0.77%)
May 22, 2019 1.617 1.667 1.611 1.617 121,301 +0.01(+0.38%)
May 21, 2019 1.617 1.623 1.603 1.611 49,345 +0.01(+0.78%)
May 20, 2019 1.592 1.605 1.592 1.598 56,027 +0.00(+0.00%)
May 17, 2019 1.605 1.617 1.592 1.598 39,060 -0.01(-0.39%)
May 16, 2019 1.598 1.608 1.598 1.605 101,030 +0.01(+0.39%)
May 15, 2019 1.623 1.623 1.586 1.598 73,262 -0.01(-0.39%)
May 14, 2019 1.598 1.605 1.586 1.605 80,283 +0.02(+1.19%)
May 13, 2019 1.598 1.598 1.574 1.586 90,785 -0.01(-0.77%)
May 10, 2019 1.604 1.604 1.586 1.598 90,455 -0.01(-0.38%)
May 09, 2019 1.623 1.629 1.580 1.604 171,001 -0.02(-1.14%)
May 08, 2019 1.635 1.635 1.623 1.623 136,969 -0.02(-1.49%)
May 07, 2019 1.653 1.660 1.623 1.647 138,907 -0.01(-0.74%)
May 06, 2019 1.678 1.683 1.660 1.660 147,100 +0.00(+0.00%)
May 03, 2019 1.666 1.666 1.653 1.660 120,390 -0.01(-0.37%)
May 02, 2019 1.647 1.666 1.645 1.666 114,940 +0.02(+1.12%)
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.