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 )

1.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2014 1.129 1.125 1.125 1.125 76,239 +0.00(+0.00%)
Aug 28, 2014 1.125 1.129 1.125 1.125 143,267 +0.00(+0.35%)
Aug 27, 2014 1.125 1.130 1.121 1.121 159,543 -0.01(-0.70%)
Aug 26, 2014 1.125 1.129 1.125 1.129 195,650 -0.00(-0.35%)
Aug 25, 2014 1.137 1.137 1.137 1.133 76,665 +0.00(+0.00%)
Aug 22, 2014 1.133 1.136 1.126 1.133 122,090 -0.00(-0.35%)
Aug 21, 2014 1.129 1.137 1.121 1.137 333,337 +0.01(+0.70%)
Aug 20, 2014 1.137 1.139 1.129 1.129 150,534 -0.00(-0.35%)
Aug 19, 2014 1.125 1.137 1.125 1.133 169,882 +0.00(+0.00%)
Aug 18, 2014 1.137 1.141 1.133 1.133 126,051 +0.01(+0.70%)
Aug 15, 2014 1.129 1.137 1.125 1.125 90,327 -0.01(-0.70%)
Aug 14, 2014 1.129 1.137 1.125 1.133 82,399 +0.00(+0.35%)
Aug 13, 2014 1.129 1.133 1.125 1.129 143,024 -0.00(-0.35%)
Aug 12, 2014 1.129 1.133 1.125 1.133 21,917 +0.00(+0.25%)
Aug 11, 2014 1.119 1.138 1.119 1.130 180,815 +0.01(+1.05%)
Aug 08, 2014 1.111 1.122 1.111 1.119 46,858 +0.01(+1.06%)
Aug 07, 2014 1.107 1.115 1.103 1.107 48,693 +0.01(+0.71%)
Aug 06, 2014 1.103 1.115 1.099 1.099 84,891 -0.01(-0.71%)
Aug 05, 2014 1.103 1.119 1.103 1.107 217,268 +0.00(+0.36%)
Aug 04, 2014 1.115 1.119 1.103 1.103 58,209 -0.01(-1.06%)
Aug 01, 2014 1.119 1.126 1.103 1.115 219,900 -0.01(-0.70%)
Jul 31, 2014 1.150 1.150 1.122 1.122 211,240 -0.02(-1.89%)
Jul 30, 2014 1.150 1.154 1.141 1.144 52,792 -0.01(-0.85%)
Jul 29, 2014 1.154 1.154 1.150 1.154 51,029 -0.00(-0.34%)
Jul 28, 2014 1.154 1.158 1.135 1.158 301,064 +0.00(+0.34%)
Jul 25, 2014 1.138 1.154 1.134 1.154 111,018 +0.02(+1.38%)
Jul 24, 2014 1.150 1.150 1.138 1.138 67,988 -0.02(-1.36%)
Jul 23, 2014 1.134 1.154 1.134 1.154 218,351 +0.01(+1.03%)
Jul 22, 2014 1.138 1.142 1.134 1.142 122,440 +0.01(+0.69%)
Jul 21, 2014 1.138 1.138 1.134 1.134 74,182 -0.00(-0.34%)
Jul 18, 2014 1.134 1.138 1.134 1.138 55,967 +0.00(+0.35%)
Jul 17, 2014 1.142 1.142 1.134 1.134 165,515 -0.01(-1.03%)
Jul 16, 2014 1.146 1.146 1.138 1.146 57,157 +0.00(+0.34%)
Jul 15, 2014 1.150 1.150 1.142 1.142 44,540 -0.01(-0.77%)
Jul 14, 2014 1.139 1.151 1.139 1.151 140,400 +0.01(+0.68%)
Jul 11, 2014 1.135 1.143 1.135 1.143 102,468 +0.01(+1.03%)
Jul 10, 2014 1.131 1.135 1.131 1.131 88,745 -0.00(-0.34%)
Jul 09, 2014 1.143 1.143 1.135 1.135 86,479 +0.00(+0.00%)
Jul 08, 2014 1.139 1.143 1.135 1.135 62,532 +0.00(+0.00%)
Jul 07, 2014 1.147 1.147 1.135 1.135 133,749 -0.01(-0.68%)
Jul 03, 2014 1.139 1.143 1.143 1.143 48,443 +0.00(+0.00%)
Jul 02, 2014 1.143 1.147 1.135 1.143 176,130 +0.00(+0.00%)
Jul 01, 2014 1.147 1.155 1.143 1.143 89,778 -0.00(-0.34%)
Jun 30, 2014 1.151 1.151 1.147 1.147 70,265 +0.00(+0.00%)
Jun 27, 2014 1.147 1.151 1.147 1.147 68,527 +0.00(+0.00%)
Jun 26, 2014 1.151 1.159 1.147 1.147 76,742 -0.01(-0.68%)
Jun 25, 2014 1.151 1.155 1.147 1.155 80,307 +0.00(+0.00%)
Jun 24, 2014 1.147 1.155 1.143 1.155 159,131 +0.00(+0.34%)
Jun 23, 2014 1.143 1.151 1.143 1.151 97,742 +0.00(+0.34%)
Jun 20, 2014 1.139 1.147 1.139 1.147 65,803 +0.00(+0.34%)
Jun 19, 2014 1.143 1.147 1.135 1.143 56,373 -0.00(-0.34%)
Jun 18, 2014 1.135 1.147 1.135 1.147 134,643 +0.01(+0.69%)
Jun 17, 2014 1.143 1.143 1.139 1.139 59,538 -0.00(-0.26%)
Jun 16, 2014 1.144 1.144 1.136 1.142 29,845 +0.00(+0.17%)
Jun 13, 2014 1.144 1.144 1.136 1.140 27,880 -0.00(-0.34%)
Jun 12, 2014 1.132 1.144 1.132 1.144 142,020 +0.01(+0.68%)
Jun 11, 2014 1.136 1.136 1.132 1.136 57,409 +0.00(+0.34%)
Jun 10, 2014 1.132 1.140 1.132 1.132 68,465 -0.01(-0.68%)
Jun 06, 2014 1.140 1.143 1.132 1.140 160,740 +0.00(+0.00%)
Jun 05, 2014 1.129 1.140 1.125 1.140 221,627 +0.01(+1.03%)
Jun 04, 2014 1.132 1.133 1.129 1.129 91,532 -0.01(-0.68%)
Jun 03, 2014 1.136 1.140 1.132 1.136 64,546 +0.00(+0.34%)
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.