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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2004 0.7053 0.7173 0.6872 0.6932 715,172 -0.01(-1.43%)
Sep 29, 2004 0.7053 0.7113 0.7033 0.7033 190,613 -0.00(-0.28%)
Sep 28, 2004 0.7113 0.7133 0.7033 0.7053 202,059 -0.00(-0.28%)
Sep 27, 2004 0.7073 0.7133 0.7012 0.7073 238,390 +0.00(+0.57%)
Sep 24, 2004 0.6992 0.7073 0.6992 0.7033 193,101 +0.00(+0.57%)
Sep 23, 2004 0.7033 0.7073 0.6992 0.6992 230,925 -0.00(-0.29%)
Sep 22, 2004 0.7073 0.7093 0.7012 0.7012 237,395 +0.00(+0.29%)
Sep 21, 2004 0.7053 0.7073 0.6992 0.6992 243,367 -0.00(-0.29%)
Sep 20, 2004 0.7073 0.7113 0.6992 0.7012 208,529 +0.00(+0.29%)
Sep 17, 2004 0.7133 0.7153 0.6972 0.6992 270,242 -0.01(-1.69%)
Sep 16, 2004 0.7133 0.7133 0.7053 0.7113 173,194 -0.00(-0.28%)
Sep 15, 2004 0.7033 0.7133 0.7033 0.7133 268,749 +0.01(+0.85%)
Sep 14, 2004 0.7073 0.7113 0.6992 0.7073 178,171 +0.01(+0.86%)
Sep 13, 2004 0.6992 0.7133 0.6952 0.7012 417,059 +0.01(+1.16%)
Sep 10, 2004 0.6972 0.7012 0.6932 0.6932 112,476 +0.00(+0.00%)
Sep 09, 2004 0.7012 0.7012 0.6912 0.6932 258,796 +0.00(+0.00%)
Sep 08, 2004 0.6892 0.6992 0.6892 0.6932 149,803 +0.00(+0.29%)
Sep 07, 2004 0.6972 0.6992 0.6892 0.6912 149,305 +0.00(+0.00%)
Sep 03, 2004 0.6932 0.6952 0.6872 0.6912 118,946 +0.00(+0.00%)
Sep 02, 2004 0.6892 0.6952 0.6892 0.6912 97,048 +0.00(+0.29%)
Sep 01, 2004 0.6952 0.6972 0.6872 0.6892 201,562 -0.00(-0.29%)
Aug 31, 2004 0.6892 0.6932 0.6872 0.6912 80,624 +0.01(+0.88%)
Aug 30, 2004 0.6852 0.6892 0.6812 0.6852 292,140 -0.00(-0.29%)
Aug 27, 2004 0.6812 0.6892 0.6812 0.6872 215,995 +0.00(+0.29%)
Aug 26, 2004 0.6892 0.6932 0.6812 0.6852 173,691 +0.00(+0.00%)
Aug 25, 2004 0.6892 0.6932 0.6832 0.6852 258,796 -0.00(-0.29%)
Aug 24, 2004 0.6892 0.6912 0.6791 0.6872 184,143 -0.00(-0.29%)
Aug 23, 2004 0.6832 0.6892 0.6812 0.6892 201,562 +0.01(+0.88%)
Aug 20, 2004 0.6852 0.6872 0.6791 0.6832 704,223 +0.00(+0.30%)
Aug 19, 2004 0.6852 0.6872 0.6812 0.6812 47,777 +0.00(+0.00%)
Aug 18, 2004 0.6791 0.6872 0.6791 0.6812 138,356 +0.00(+0.00%)
Aug 17, 2004 0.6872 0.6872 0.6791 0.6812 341,909 -0.00(-0.59%)
Aug 16, 2004 0.6771 0.6872 0.6771 0.6852 237,395 +0.01(+0.89%)
Aug 13, 2004 0.6771 0.6812 0.6731 0.6791 311,550 +0.00(+0.00%)
Aug 12, 2004 0.6731 0.6791 0.6711 0.6791 235,902 +0.00(+0.60%)
Aug 11, 2004 0.6751 0.6791 0.6711 0.6751 180,659 +0.00(+0.30%)
Aug 10, 2004 0.6771 0.6791 0.6731 0.6731 159,756 -0.00(-0.30%)
Aug 09, 2004 0.6751 0.6791 0.6691 0.6751 282,684 +0.00(+0.60%)
Aug 06, 2004 0.6671 0.6751 0.6671 0.6711 234,907 +0.00(+0.30%)
Aug 05, 2004 0.6711 0.6711 0.6651 0.6691 206,539 +0.00(+0.00%)
Aug 04, 2004 0.6631 0.6691 0.6631 0.6691 413,078 +0.01(+0.91%)
Aug 03, 2004 0.6671 0.6671 0.6611 0.6631 294,629 -0.00(-0.60%)
Aug 02, 2004 0.6671 0.6711 0.6631 0.6671 401,631 +0.00(+0.30%)
Jul 30, 2004 0.6651 0.6651 0.6570 0.6651 151,793 +0.00(+0.30%)
Jul 29, 2004 0.6611 0.6631 0.6570 0.6631 76,145 +0.00(+0.61%)
Jul 28, 2004 0.6570 0.6611 0.6550 0.6591 123,425 -0.00(-0.61%)
Jul 27, 2004 0.6651 0.6671 0.6591 0.6631 254,316 +0.00(+0.30%)
Jul 26, 2004 0.6691 0.6711 0.6611 0.6611 205,543 -0.00(-0.60%)
Jul 23, 2004 0.6631 0.6671 0.6631 0.6651 102,523 +0.00(+0.30%)
Jul 22, 2004 0.6651 0.6691 0.6591 0.6631 208,529 +0.00(+0.30%)
Jul 21, 2004 0.6651 0.6671 0.6570 0.6611 238,390 -0.00(-0.30%)
Jul 20, 2004 0.6631 0.6691 0.6631 0.6631 93,067 -0.00(-0.30%)
Jul 19, 2004 0.6691 0.6711 0.6651 0.6651 263,772 +0.00(+0.61%)
Jul 16, 2004 0.6631 0.6691 0.6611 0.6611 197,083 -0.00(-0.30%)
Jul 15, 2004 0.6631 0.6631 0.6591 0.6631 168,217 +0.00(+0.00%)
Jul 14, 2004 0.6631 0.6671 0.6611 0.6631 156,770 +0.00(+0.00%)
Jul 13, 2004 0.6651 0.6651 0.6631 0.6631 115,960 +0.00(+0.00%)
Jul 12, 2004 0.6611 0.6651 0.6591 0.6631 216,492 +0.00(+0.00%)
Jul 09, 2004 0.6631 0.6631 0.6611 0.6631 99,536 +0.00(+0.00%)
Jul 08, 2004 0.6631 0.6631 0.6570 0.6631 83,611 +0.00(+0.00%)
Jul 07, 2004 0.6570 0.6651 0.6530 0.6631 360,323 +0.01(+1.23%)
Jul 06, 2004 0.6530 0.6570 0.6510 0.6550 272,233 +0.00(+0.62%)
Jul 02, 2004 0.6530 0.6550 0.6490 0.6510 131,388 +0.00(+0.62%)
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.