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 (%)
Sep 30, 2005 0.6852 0.6884 0.6791 0.6852 136,863 -0.00(-0.29%)
Sep 29, 2005 0.6892 0.6892 0.6791 0.6872 112,974 -0.00(-0.58%)
Sep 28, 2005 0.6812 0.6932 0.6791 0.6912 167,222 +0.00(+0.58%)
Sep 27, 2005 0.6892 0.6932 0.6872 0.6872 159,756 -0.00(-0.29%)
Sep 26, 2005 0.6892 0.6932 0.6872 0.6892 77,141 -0.00(-0.58%)
Sep 23, 2005 0.6932 0.7012 0.6892 0.6932 134,374 +0.00(+0.00%)
Sep 22, 2005 0.6992 0.6992 0.6932 0.6932 126,909 -0.01(-0.86%)
Sep 21, 2005 0.7012 0.7133 0.6972 0.6992 186,134 -0.00(-0.57%)
Sep 20, 2005 0.7033 0.7073 0.6992 0.7033 190,613 -0.00(-0.57%)
Sep 19, 2005 0.7012 0.7093 0.6992 0.7073 204,548 +0.01(+0.86%)
Sep 16, 2005 0.7012 0.7012 0.7012 0.7012 102,025 -0.01(-0.85%)
Sep 15, 2005 0.7053 0.7093 0.7012 0.7073 84,606 +0.00(+0.00%)
Sep 14, 2005 0.7073 0.7113 0.7073 0.7073 151,793 +0.00(+0.00%)
Sep 13, 2005 0.7053 0.7113 0.7053 0.7073 260,786 +0.00(+0.28%)
Sep 12, 2005 0.7012 0.7073 0.7012 0.7053 231,921 +0.00(+0.29%)
Sep 09, 2005 0.7012 0.7033 0.6992 0.7033 322,001 +0.00(+0.57%)
Sep 08, 2005 0.6912 0.6992 0.6912 0.6992 101,527 +0.01(+1.16%)
Sep 07, 2005 0.7012 0.7033 0.6912 0.6912 268,749 -0.01(-0.86%)
Sep 06, 2005 0.7073 0.7073 0.6952 0.6972 298,113 -0.00(-0.57%)
Sep 02, 2005 0.6992 0.7053 0.6972 0.7012 380,231 -0.01(-0.85%)
Sep 01, 2005 0.6972 0.7073 0.6972 0.7073 192,603 +0.01(+1.73%)
Aug 31, 2005 0.6952 0.7053 0.6952 0.6952 340,913 -0.00(-0.29%)
Aug 30, 2005 0.7033 0.7042 0.6952 0.6972 139,849 -0.01(-0.86%)
Aug 29, 2005 0.7093 0.7153 0.7033 0.7033 240,879 -0.01(-1.69%)
Aug 26, 2005 0.7153 0.7193 0.7133 0.7153 178,668 -0.00(-0.28%)
Aug 25, 2005 0.7133 0.7193 0.7093 0.7173 236,897 +0.00(+0.00%)
Aug 24, 2005 0.7113 0.7173 0.7033 0.7173 201,562 +0.00(+0.56%)
Aug 23, 2005 0.7113 0.7173 0.7093 0.7133 167,719 +0.00(+0.00%)
Aug 22, 2005 0.7153 0.7193 0.7113 0.7133 94,560 -0.00(-0.28%)
Aug 19, 2005 0.7173 0.7193 0.7113 0.7153 278,703 +0.00(+0.56%)
Aug 18, 2005 0.7133 0.7173 0.7113 0.7113 106,006 -0.00(-0.28%)
Aug 17, 2005 0.7153 0.7173 0.7113 0.7133 58,229 +0.00(+0.00%)
Aug 16, 2005 0.7113 0.7173 0.7073 0.7133 138,854 +0.00(+0.28%)
Aug 15, 2005 0.7093 0.7193 0.7073 0.7113 139,849 +0.00(+0.00%)
Aug 12, 2005 0.7133 0.7153 0.7033 0.7113 45,786 +0.00(+0.00%)
Aug 11, 2005 0.7093 0.7113 0.7033 0.7113 88,587 +0.01(+0.85%)
Aug 10, 2005 0.6992 0.7113 0.6972 0.7053 200,069 +0.01(+0.86%)
Aug 09, 2005 0.7073 0.7113 0.6912 0.6992 527,048 -0.01(-0.85%)
Aug 08, 2005 0.7153 0.7274 0.7053 0.7053 210,520 -0.01(-1.40%)
Aug 05, 2005 0.7234 0.7234 0.7153 0.7153 66,192 -0.01(-1.11%)
Aug 04, 2005 0.7173 0.7254 0.7173 0.7234 114,965 +0.00(+0.00%)
Aug 03, 2005 0.7153 0.7254 0.7133 0.7234 145,821 +0.01(+0.84%)
Aug 02, 2005 0.7113 0.7193 0.7113 0.7173 183,147 +0.00(+0.56%)
Aug 01, 2005 0.7193 0.7193 0.7093 0.7133 176,180 -0.00(-0.56%)
Jul 29, 2005 0.7113 0.7173 0.7093 0.7173 160,752 +0.00(+0.28%)
Jul 28, 2005 0.7073 0.7153 0.7073 0.7153 171,203 +0.01(+1.11%)
Jul 27, 2005 0.7153 0.7153 0.7053 0.7075 173,194 -0.01(-1.65%)
Jul 26, 2005 0.7153 0.7193 0.7093 0.7193 169,212 +0.00(+0.56%)
Jul 25, 2005 0.7133 0.7193 0.7073 0.7153 332,453 -0.00(-0.28%)
Jul 22, 2005 0.7153 0.7193 0.7153 0.7173 215,497 +0.00(+0.00%)
Jul 21, 2005 0.7173 0.7193 0.7133 0.7173 78,136 -0.00(-0.28%)
Jul 20, 2005 0.7113 0.7193 0.7096 0.7193 223,460 +0.00(+0.56%)
Jul 19, 2005 0.7133 0.7173 0.7113 0.7153 198,078 +0.00(+0.28%)
Jul 18, 2005 0.7093 0.7173 0.7093 0.7133 181,157 +0.00(+0.00%)
Jul 15, 2005 0.7093 0.7193 0.7093 0.7133 125,416 +0.00(+0.28%)
Jul 14, 2005 0.7153 0.7173 0.7033 0.7113 151,793 -0.00(-0.28%)
Jul 13, 2005 0.7073 0.7153 0.7033 0.7133 135,867 -0.00(-0.28%)
Jul 12, 2005 0.7033 0.7153 0.7014 0.7153 201,562 +0.02(+2.30%)
Jul 11, 2005 0.7053 0.7073 0.6992 0.6992 107,997 -0.01(-1.42%)
Jul 08, 2005 0.6932 0.7133 0.6932 0.7093 97,546 +0.00(+0.28%)
Jul 07, 2005 0.7012 0.7131 0.7012 0.7073 100,532 +0.00(+0.57%)
Jul 06, 2005 0.6992 0.7093 0.6972 0.7033 130,393 +0.00(+0.29%)
Jul 05, 2005 0.7274 0.7274 0.6952 0.7012 311,550 -0.03(-4.38%)
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.