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 )

1.685 -0.005 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 28, 2007 0.8213 0.8315 0.8161 0.8315 147,676 +0.01(+1.25%)
Sep 27, 2007 0.8084 0.8213 0.8084 0.8213 109,101 +0.01(+1.59%)
Sep 26, 2007 0.8084 0.8213 0.8084 0.8084 75,201 +0.00(+0.00%)
Sep 25, 2007 0.8187 0.8213 0.8084 0.8084 178,847 -0.01(-1.25%)
Sep 24, 2007 0.8136 0.8213 0.8084 0.8187 1,821,208 +0.01(+1.27%)
Sep 21, 2007 0.8033 0.8136 0.8033 0.8084 47,926 +0.01(+0.64%)
Sep 20, 2007 0.8033 0.8084 0.8033 0.8033 92,346 -0.00(-0.32%)
Sep 19, 2007 0.8084 0.8110 0.8007 0.8059 222,098 +0.00(+0.00%)
Sep 18, 2007 0.7982 0.8084 0.7905 0.8059 112,997 +0.02(+1.95%)
Sep 17, 2007 0.8059 0.8059 0.7879 0.7905 63,902 -0.02(-1.91%)
Sep 14, 2007 0.7982 0.8059 0.7982 0.8059 69,357 +0.01(+1.29%)
Sep 13, 2007 0.8084 0.8110 0.7956 0.7956 310,548 -0.01(-1.59%)
Sep 12, 2007 0.8033 0.8110 0.8033 0.8084 90,398 +0.01(+0.64%)
Sep 11, 2007 0.7982 0.8084 0.7982 0.8033 98,190 +0.00(+0.00%)
Sep 10, 2007 0.8213 0.8213 0.7956 0.8033 351,071 -0.01(-1.14%)
Sep 07, 2007 0.8161 0.8392 0.7982 0.8126 220,540 -0.01(-1.67%)
Sep 06, 2007 0.8367 0.8418 0.8213 0.8264 51,823 -0.01(-1.23%)
Sep 05, 2007 0.8367 0.8367 0.8238 0.8367 277,038 -0.02(-2.10%)
Sep 04, 2007 0.8623 0.8675 0.8392 0.8546 222,877 +0.00(+0.00%)
Aug 31, 2007 0.8392 0.8675 0.8161 0.8546 220,150 +0.03(+3.42%)
Aug 30, 2007 0.8238 0.8264 0.8161 0.8264 62,733 +0.01(+0.94%)
Aug 29, 2007 0.8033 0.8264 0.8033 0.8187 129,362 +0.01(+0.63%)
Aug 28, 2007 0.8084 0.8161 0.8007 0.8136 107,542 +0.01(+0.63%)
Aug 27, 2007 0.8059 0.8084 0.7956 0.8084 174,172 -0.00(-0.32%)
Aug 24, 2007 0.8238 0.8238 0.7905 0.8110 251,322 -0.01(-0.63%)
Aug 23, 2007 0.8110 0.8726 0.8033 0.8161 250,153 +0.01(+0.63%)
Aug 22, 2007 0.8315 0.8315 0.7982 0.8110 854,105 +0.01(+0.96%)
Aug 21, 2007 0.7776 0.8059 0.7751 0.8033 508,099 +0.03(+3.99%)
Aug 20, 2007 0.7597 0.7905 0.7597 0.7725 164,041 +0.01(+1.69%)
Aug 17, 2007 0.7006 0.7699 0.7006 0.7597 442,638 +0.02(+3.14%)
Aug 16, 2007 0.7109 0.7391 0.6852 0.7366 1,085,945 -0.01(-0.69%)
Aug 15, 2007 0.7443 0.7545 0.7340 0.7417 266,128 -0.01(-1.37%)
Aug 14, 2007 0.7699 0.7776 0.7520 0.7520 475,758 -0.02(-2.98%)
Aug 13, 2007 0.7905 0.7905 0.7751 0.7751 389,646 -0.02(-1.95%)
Aug 10, 2007 0.8007 0.8084 0.7853 0.7905 181,965 -0.03(-3.75%)
Aug 09, 2007 0.8007 0.8341 0.8007 0.8213 108,321 -0.01(-1.54%)
Aug 08, 2007 0.8213 0.8392 0.8084 0.8341 223,267 +0.01(+1.56%)
Aug 07, 2007 0.8187 0.8213 0.8033 0.8213 229,112 +0.00(+0.31%)
Aug 06, 2007 0.7956 0.8187 0.7956 0.8187 138,324 +0.02(+1.92%)
Aug 03, 2007 0.8033 0.8084 0.7982 0.8033 467,576 +0.00(+0.32%)
Aug 02, 2007 0.7930 0.8161 0.7879 0.8007 272,363 +0.02(+2.97%)
Aug 01, 2007 0.7776 0.7905 0.7751 0.7776 203,005 -0.01(-0.66%)
Jul 31, 2007 0.7776 0.7956 0.7776 0.7828 124,686 +0.00(+0.00%)
Jul 30, 2007 0.7802 0.7905 0.7648 0.7828 151,572 +0.00(+0.33%)
Jul 27, 2007 0.7751 0.8161 0.7571 0.7802 430,949 +0.00(+0.33%)
Jul 26, 2007 0.7956 0.7956 0.7494 0.7776 684,998 -0.03(-3.50%)
Jul 25, 2007 0.8084 0.8264 0.7930 0.8059 281,714 -0.01(-1.26%)
Jul 24, 2007 0.8213 0.8213 0.8084 0.8161 265,739 -0.01(-1.55%)
Jul 23, 2007 0.8341 0.8341 0.8264 0.8290 187,420 +0.01(+0.94%)
Jul 20, 2007 0.8264 0.8469 0.8187 0.8213 222,488 -0.00(-0.31%)
Jul 19, 2007 0.8290 0.8418 0.8161 0.8238 822,544 -0.03(-3.31%)
Jul 18, 2007 0.8623 0.8675 0.8521 0.8521 103,256 -0.01(-1.19%)
Jul 17, 2007 0.8598 0.8675 0.8521 0.8623 78,708 +0.00(+0.30%)
Jul 16, 2007 0.8521 0.8726 0.8469 0.8598 413,804 -0.02(-2.33%)
Jul 13, 2007 0.8803 0.8803 0.8803 0.8803 0 +0.00(+0.00%)
Jul 12, 2007 0.8803 0.8803 0.8803 0.8803 0 +0.00(+0.00%)
Jul 11, 2007 0.8803 0.8803 0.8803 0.8803 0 +0.00(+0.00%)
Jul 10, 2007 0.8803 0.8803 0.8803 0.8803 0 +0.00(+0.00%)
Jul 09, 2007 0.8803 0.8803 0.8803 0.8803 0 +0.00(+0.00%)
Jul 06, 2007 0.8803 0.8803 0.8803 0.8803 0 +0.00(+0.00%)
Jul 05, 2007 0.8803 0.8803 0.8803 0.8803 0 +0.00(+0.00%)
Jul 03, 2007 0.8803 0.8803 0.8803 0.8803 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.