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
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 28, 2007 0.8212 0.8314 0.8160 0.8314 147,692 +0.01(+1.25%)
Sep 27, 2007 0.8083 0.8212 0.8083 0.8212 109,113 +0.01(+1.59%)
Sep 26, 2007 0.8083 0.8212 0.8083 0.8083 75,210 +0.00(+0.00%)
Sep 25, 2007 0.8186 0.8212 0.8083 0.8083 178,867 -0.01(-1.25%)
Sep 24, 2007 0.8135 0.8212 0.8083 0.8186 1,821,410 +0.01(+1.27%)
Sep 21, 2007 0.8032 0.8135 0.8032 0.8083 47,931 +0.01(+0.64%)
Sep 20, 2007 0.8032 0.8083 0.8032 0.8032 92,356 -0.00(-0.32%)
Sep 19, 2007 0.8083 0.8109 0.8006 0.8058 222,123 +0.00(+0.00%)
Sep 18, 2007 0.7981 0.8083 0.7904 0.8058 113,010 +0.02(+1.95%)
Sep 17, 2007 0.8058 0.8058 0.7878 0.7904 63,909 -0.02(-1.91%)
Sep 14, 2007 0.7981 0.8058 0.7981 0.8058 69,364 +0.01(+1.29%)
Sep 13, 2007 0.8083 0.8109 0.7955 0.7955 310,582 -0.01(-1.59%)
Sep 12, 2007 0.8032 0.8109 0.8032 0.8083 90,408 +0.01(+0.64%)
Sep 11, 2007 0.7981 0.8083 0.7981 0.8032 98,201 +0.00(+0.00%)
Sep 10, 2007 0.8212 0.8212 0.7955 0.8032 351,110 -0.01(-1.14%)
Sep 07, 2007 0.8160 0.8391 0.7981 0.8125 220,564 -0.01(-1.67%)
Sep 06, 2007 0.8366 0.8417 0.8212 0.8263 51,828 -0.01(-1.23%)
Sep 05, 2007 0.8366 0.8366 0.8237 0.8366 277,069 -0.02(-2.10%)
Sep 04, 2007 0.8622 0.8674 0.8391 0.8545 222,902 +0.00(+0.00%)
Aug 31, 2007 0.8391 0.8674 0.8160 0.8545 220,174 +0.03(+3.42%)
Aug 30, 2007 0.8237 0.8263 0.8160 0.8263 62,740 +0.01(+0.94%)
Aug 29, 2007 0.8032 0.8263 0.8032 0.8186 129,377 +0.01(+0.63%)
Aug 28, 2007 0.8083 0.8160 0.8006 0.8135 107,554 +0.01(+0.63%)
Aug 27, 2007 0.8058 0.8083 0.7955 0.8083 174,191 -0.00(-0.32%)
Aug 24, 2007 0.8237 0.8237 0.7904 0.8109 251,349 -0.01(-0.63%)
Aug 23, 2007 0.8109 0.8725 0.8032 0.8160 250,180 +0.01(+0.63%)
Aug 22, 2007 0.8314 0.8314 0.7981 0.8109 854,200 +0.01(+0.96%)
Aug 21, 2007 0.7775 0.8058 0.7750 0.8032 508,155 +0.03(+3.99%)
Aug 20, 2007 0.7596 0.7904 0.7596 0.7724 164,059 +0.01(+1.69%)
Aug 17, 2007 0.7006 0.7698 0.7006 0.7596 442,687 +0.02(+3.14%)
Aug 16, 2007 0.7108 0.7390 0.6852 0.7365 1,086,065 -0.01(-0.69%)
Aug 15, 2007 0.7442 0.7544 0.7339 0.7416 266,158 -0.01(-1.37%)
Aug 14, 2007 0.7698 0.7775 0.7519 0.7519 475,811 -0.02(-2.98%)
Aug 13, 2007 0.7904 0.7904 0.7750 0.7750 389,689 -0.02(-1.95%)
Aug 10, 2007 0.8006 0.8083 0.7852 0.7904 181,985 -0.03(-3.75%)
Aug 09, 2007 0.8006 0.8340 0.8006 0.8212 108,333 -0.01(-1.54%)
Aug 08, 2007 0.8212 0.8391 0.8083 0.8340 223,292 +0.01(+1.56%)
Aug 07, 2007 0.8186 0.8212 0.8032 0.8212 229,137 +0.00(+0.31%)
Aug 06, 2007 0.7955 0.8186 0.7955 0.8186 138,339 +0.02(+1.92%)
Aug 03, 2007 0.8032 0.8083 0.7981 0.8032 467,627 +0.00(+0.32%)
Aug 02, 2007 0.7929 0.8160 0.7878 0.8006 272,393 +0.02(+2.97%)
Aug 01, 2007 0.7775 0.7904 0.7750 0.7775 203,028 -0.01(-0.66%)
Jul 31, 2007 0.7775 0.7955 0.7775 0.7827 124,700 +0.00(+0.00%)
Jul 30, 2007 0.7801 0.7904 0.7647 0.7827 151,589 +0.00(+0.33%)
Jul 27, 2007 0.7750 0.8160 0.7570 0.7801 430,997 +0.00(+0.33%)
Jul 26, 2007 0.7955 0.7955 0.7493 0.7775 685,074 -0.03(-3.50%)
Jul 25, 2007 0.8083 0.8263 0.7929 0.8058 281,745 -0.01(-1.26%)
Jul 24, 2007 0.8212 0.8212 0.8083 0.8160 265,768 -0.01(-1.55%)
Jul 23, 2007 0.8340 0.8340 0.8263 0.8289 187,440 +0.01(+0.94%)
Jul 20, 2007 0.8263 0.8468 0.8186 0.8212 222,512 -0.00(-0.31%)
Jul 19, 2007 0.8289 0.8417 0.8160 0.8237 822,635 -0.03(-3.31%)
Jul 18, 2007 0.8622 0.8674 0.8520 0.8520 103,267 -0.01(-1.19%)
Jul 17, 2007 0.8597 0.8674 0.8520 0.8622 78,717 +0.00(+0.30%)
Jul 16, 2007 0.8520 0.8725 0.8468 0.8597 413,850 -0.02(-2.33%)
Jul 13, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 12, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 11, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 10, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 09, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 06, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 05, 2007 0.8802 0.8802 0.8802 0.8802 0 +0.00(+0.00%)
Jul 03, 2007 0.8802 0.8802 0.8802 0.8802 0 +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.