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 )

1.760 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 1.565 1.565 1.531 1.531 47,906 -0.01(-0.44%)
Jul 30, 2020 1.518 1.552 1.518 1.538 64,836 +0.01(+0.44%)
Jul 29, 2020 1.545 1.545 1.524 1.531 79,739 +0.01(+0.45%)
Jul 28, 2020 1.524 1.531 1.518 1.524 20,167 -0.01(-0.88%)
Jul 27, 2020 1.531 1.545 1.511 1.538 81,567 +0.02(+1.34%)
Jul 24, 2020 1.497 1.524 1.497 1.518 58,193 +0.02(+1.36%)
Jul 23, 2020 1.504 1.511 1.497 1.497 53,470 -0.01(-0.45%)
Jul 22, 2020 1.504 1.511 1.504 1.504 29,740 -0.01(-0.45%)
Jul 21, 2020 1.504 1.511 1.497 1.511 13,981 +0.02(+1.37%)
Jul 20, 2020 1.497 1.504 1.483 1.490 119,483 +0.00(+0.23%)
Jul 17, 2020 1.497 1.497 1.483 1.487 33,358 +0.01(+0.69%)
Jul 16, 2020 1.470 1.483 1.463 1.477 70,738 +0.01(+0.93%)
Jul 15, 2020 1.436 1.470 1.436 1.463 96,058 +0.00(+0.00%)
Jul 14, 2020 1.456 1.477 1.456 1.463 70,106 -0.00(-0.05%)
Jul 13, 2020 1.477 1.491 1.464 1.464 63,885 -0.01(-0.91%)
Jul 10, 2020 1.450 1.477 1.450 1.477 107,333 +0.03(+1.86%)
Jul 09, 2020 1.457 1.467 1.450 1.450 48,581 -0.03(-1.83%)
Jul 08, 2020 1.444 1.484 1.444 1.477 136,827 +0.02(+1.39%)
Jul 07, 2020 1.464 1.470 1.444 1.457 117,294 +0.01(+0.94%)
Jul 06, 2020 1.450 1.457 1.444 1.444 69,124 +0.00(+0.00%)
Jul 02, 2020 1.450 1.454 1.437 1.444 82,723 +0.01(+0.47%)
Jul 01, 2020 1.450 1.457 1.437 1.437 79,984 -0.01(-0.93%)
Jun 30, 2020 1.444 1.450 1.423 1.450 163,265 +0.03(+1.90%)
Jun 29, 2020 1.423 1.437 1.417 1.423 147,145 -0.01(-0.94%)
Jun 26, 2020 1.457 1.457 1.423 1.437 97,400 -0.01(-0.47%)
Jun 25, 2020 1.444 1.457 1.444 1.444 132,351 -0.01(-0.93%)
Jun 24, 2020 1.491 1.491 1.450 1.457 91,915 -0.01(-0.46%)
Jun 23, 2020 1.457 1.470 1.457 1.464 51,210 +0.01(+0.93%)
Jun 22, 2020 1.464 1.472 1.450 1.450 320,198 -0.01(-0.93%)
Jun 19, 2020 1.484 1.484 1.457 1.464 69,825 -0.02(-1.35%)
Jun 18, 2020 1.457 1.484 1.457 1.484 81,795 +0.02(+1.38%)
Jun 17, 2020 1.457 1.497 1.457 1.464 143,868 +0.01(+0.46%)
Jun 16, 2020 1.484 1.484 1.457 1.457 51,186 -0.00(-0.09%)
Jun 15, 2020 1.432 1.465 1.432 1.458 116,092 +0.00(+0.00%)
Jun 12, 2020 1.458 1.498 1.452 1.458 82,963 +0.01(+0.93%)
Jun 11, 2020 1.472 1.478 1.432 1.445 198,126 -0.05(-3.57%)
Jun 10, 2020 1.485 1.512 1.478 1.498 71,504 +0.01(+0.90%)
Jun 09, 2020 1.492 1.505 1.485 1.485 121,898 -0.02(-1.33%)
Jun 08, 2020 1.505 1.512 1.498 1.505 56,270 +0.01(+0.45%)
Jun 05, 2020 1.485 1.512 1.485 1.498 127,510 +0.03(+1.82%)
Jun 04, 2020 1.485 1.505 1.465 1.472 488,180 -0.02(-1.35%)
Jun 03, 2020 1.465 1.505 1.465 1.492 544,004 +0.03(+2.29%)
Jun 02, 2020 1.492 1.492 1.458 1.458 161,531 +0.01(+0.46%)
Jun 01, 2020 1.492 1.492 1.445 1.452 133,743 +0.00(+0.00%)
May 29, 2020 1.485 1.485 1.452 1.452 59,046 -0.01(-0.91%)
May 28, 2020 1.432 1.465 1.429 1.465 140,271 +0.03(+2.34%)
May 27, 2020 1.445 1.445 1.412 1.432 69,338 +0.00(+0.23%)
May 26, 2020 1.405 1.432 1.405 1.428 60,370 +0.03(+2.15%)
May 22, 2020 1.391 1.398 1.388 1.398 55,757 +0.01(+0.48%)
May 21, 2020 1.391 1.398 1.385 1.391 53,382 +0.01(+0.48%)
May 20, 2020 1.378 1.394 1.378 1.385 79,452 +0.01(+0.73%)
May 19, 2020 1.338 1.385 1.338 1.375 145,311 +0.02(+1.73%)
May 18, 2020 1.325 1.351 1.321 1.351 87,508 +0.03(+2.28%)
May 15, 2020 1.298 1.323 1.298 1.321 27,505 +0.01(+0.77%)
May 14, 2020 1.311 1.318 1.305 1.311 21,785 -0.01(-1.01%)
May 13, 2020 1.338 1.338 1.318 1.325 73,749 -0.01(-1.00%)
May 12, 2020 1.351 1.351 1.338 1.338 62,638 -0.01(-0.65%)
May 11, 2020 1.333 1.353 1.333 1.347 120,057 +0.00(+0.00%)
May 08, 2020 1.333 1.347 1.333 1.347 25,627 +0.01(+1.00%)
May 07, 2020 1.353 1.353 1.320 1.333 280,626 -0.01(-0.49%)
May 06, 2020 1.347 1.353 1.327 1.340 184,924 -0.01(-0.98%)
May 05, 2020 1.360 1.360 1.340 1.353 148,654 +0.01(+0.99%)
May 04, 2020 1.327 1.373 1.315 1.340 163,426 +0.00(+0.00%)
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.