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 (%)
Aug 29, 2008 0.6989 0.6989 0.6833 0.6911 58,697 -0.00(-0.37%)
Aug 28, 2008 0.6782 0.6937 0.6782 0.6937 158,818 +0.01(+1.90%)
Aug 27, 2008 0.6782 0.6859 0.6782 0.6807 57,005 +0.01(+0.77%)
Aug 26, 2008 0.6756 0.6833 0.6756 0.6756 60,347 +0.00(+0.00%)
Aug 25, 2008 0.6756 0.6782 0.6730 0.6756 95,396 -0.01(-0.76%)
Aug 22, 2008 0.6756 0.6807 0.6730 0.6807 56,309 +0.01(+0.77%)
Aug 21, 2008 0.6782 0.6807 0.6756 0.6756 119,075 -0.01(-1.14%)
Aug 20, 2008 0.6782 0.6833 0.6782 0.6833 18,509 +0.00(+0.38%)
Aug 19, 2008 0.6807 0.6859 0.6782 0.6807 26,897 +0.00(+0.00%)
Aug 18, 2008 0.6885 0.6911 0.6807 0.6807 66,192 -0.01(-1.13%)
Aug 15, 2008 0.6885 0.6937 0.6859 0.6885 0 +0.01(+1.14%)
Aug 14, 2008 0.6859 0.6911 0.6807 0.6807 89,481 -0.01(-0.75%)
Aug 13, 2008 0.6859 0.6911 0.6859 0.6859 81,522 +0.01(+1.15%)
Aug 12, 2008 0.6963 0.7014 0.6782 0.6782 225,907 -0.02(-2.60%)
Aug 11, 2008 0.6963 0.7014 0.6885 0.6963 32,812 -0.01(-0.74%)
Aug 08, 2008 0.6963 0.7040 0.6859 0.7014 115,598 +0.01(+1.88%)
Aug 07, 2008 0.7040 0.7040 0.6885 0.6885 101,995 -0.01(-1.48%)
Aug 06, 2008 0.6989 0.7092 0.6963 0.6989 69,986 +0.00(+0.37%)
Aug 05, 2008 0.7027 0.7092 0.6963 0.6963 186,218 -0.00(-0.37%)
Aug 04, 2008 0.7273 0.7273 0.6937 0.6989 242,644 -0.02(-2.88%)
Aug 01, 2008 0.7014 0.7196 0.6989 0.7196 179,924 +0.02(+2.96%)
Jul 31, 2008 0.7040 0.7092 0.6963 0.6989 78,215 -0.00(-0.37%)
Jul 30, 2008 0.7040 0.7040 0.6911 0.7014 59,002 +0.01(+1.12%)
Jul 29, 2008 0.6937 0.6989 0.6937 0.6937 251,622 +0.00(+0.37%)
Jul 28, 2008 0.7170 0.7170 0.6859 0.6911 134,490 -0.02(-3.26%)
Jul 25, 2008 0.7014 0.7170 0.6937 0.7144 103,386 +0.01(+1.10%)
Jul 24, 2008 0.7170 0.7196 0.7014 0.7066 79,200 -0.00(-0.37%)
Jul 23, 2008 0.7014 0.7196 0.7014 0.7092 70,450 +0.01(+1.11%)
Jul 22, 2008 0.7118 0.7118 0.6989 0.7014 19,104 -0.00(-0.37%)
Jul 21, 2008 0.7040 0.7196 0.6963 0.7040 41,891 +0.01(+1.49%)
Jul 18, 2008 0.6963 0.7014 0.6885 0.6937 85,293 +0.01(+0.75%)
Jul 17, 2008 0.6859 0.7118 0.6859 0.6885 44,275 +0.00(+0.38%)
Jul 16, 2008 0.7014 0.7014 0.6678 0.6859 136,519 +0.00(+0.00%)
Jul 15, 2008 0.6885 0.7066 0.6626 0.6859 270,055 -0.01(-0.75%)
Jul 14, 2008 0.7222 0.7299 0.6911 0.6911 149,902 -0.03(-4.30%)
Jul 11, 2008 0.7247 0.7351 0.7222 0.7222 66,764 -0.01(-1.41%)
Jul 10, 2008 0.7351 0.7377 0.7247 0.7325 91,447 +0.01(+0.71%)
Jul 09, 2008 0.7403 0.7403 0.7273 0.7273 86,019 -0.01(-1.06%)
Jul 08, 2008 0.7351 0.7454 0.7273 0.7351 45,438 +0.00(+0.00%)
Jul 07, 2008 0.7429 0.7480 0.7351 0.7351 119,801 -0.01(-0.70%)
Jul 04, 2008 0.7532 0.7532 0.7403 0.7403 43,359 +0.00(+0.00%)
Jul 03, 2008 0.7532 0.7532 0.7403 0.7403 43,359 -0.00(-0.35%)
Jul 02, 2008 0.7558 0.7558 0.7403 0.7429 57,882 +0.00(+0.00%)
Jul 01, 2008 0.7403 0.7558 0.7377 0.7429 268,347 +0.00(+0.35%)
Jun 30, 2008 0.7636 0.7636 0.7403 0.7403 198,732 -0.01(-1.04%)
Jun 27, 2008 0.7687 0.7687 0.7480 0.7480 104,784 -0.02(-2.36%)
Jun 26, 2008 0.7662 0.7765 0.7532 0.7662 127,107 -0.01(-1.33%)
Jun 25, 2008 0.7584 0.7765 0.7558 0.7765 125,345 +0.02(+2.39%)
Jun 24, 2008 0.7584 0.7687 0.7558 0.7584 84,609 -0.00(-0.00%)
Jun 23, 2008 0.7713 0.7765 0.7584 0.7584 135,711 -0.01(-0.68%)
Jun 20, 2008 0.7739 0.7817 0.7636 0.7636 102,369 -0.01(-1.01%)
Jun 19, 2008 0.7765 0.7920 0.7713 0.7713 84,176 -0.01(-1.32%)
Jun 18, 2008 0.7843 0.7920 0.7817 0.7817 27,044 -0.01(-0.66%)
Jun 17, 2008 0.7894 0.8076 0.7817 0.7869 83,976 -0.00(-0.32%)
Jun 16, 2008 0.7765 0.7972 0.7713 0.7894 166,209 +0.01(+1.33%)
Jun 13, 2008 0.7894 0.7894 0.7739 0.7791 107,693 -0.01(-1.31%)
Jun 12, 2008 0.7843 0.7946 0.7817 0.7894 118,152 +0.00(+0.33%)
Jun 11, 2008 0.7920 0.7972 0.7869 0.7869 108,883 -0.02(-2.25%)
Jun 10, 2008 0.8024 0.8102 0.7946 0.8050 96,841 +0.01(+1.30%)
Jun 09, 2008 0.7998 0.8127 0.7894 0.7946 186,844 -0.01(-0.65%)
Jun 06, 2008 0.8076 0.8102 0.7998 0.7998 128,645 +0.00(+0.00%)
Jun 05, 2008 0.8024 0.8127 0.7972 0.7998 54,953 -0.00(-0.32%)
Jun 04, 2008 0.8024 0.8153 0.8024 0.8024 74,846 -0.01(-0.96%)
Jun 03, 2008 0.8127 0.8153 0.8076 0.8102 85,911 +0.00(+0.32%)
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.