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 30, 2008 0.5389 0.5389 0.5132 0.5158 207,260 +0.02(+4.69%)
Sep 29, 2008 0.5594 0.5601 0.3849 0.4927 352,096 -0.06(-11.11%)
Sep 26, 2008 0.5569 0.5620 0.3362 0.5543 0 -0.01(-2.26%)
Sep 25, 2008 0.5723 0.5851 0.5594 0.5671 388,236 -0.00(-0.45%)
Sep 24, 2008 0.5774 0.5774 0.5697 0.5697 87,384 -0.01(-1.11%)
Sep 23, 2008 0.5671 0.6005 0.5671 0.5761 229,024 +0.00(+0.40%)
Sep 22, 2008 0.5979 0.6236 0.4901 0.5738 288,370 -0.05(-7.53%)
Sep 19, 2008 0.6672 0.6672 0.5723 0.6205 0 +0.11(+20.90%)
Sep 18, 2008 0.4901 0.5671 0.4388 0.5132 420,943 -0.03(-5.21%)
Sep 17, 2008 0.5543 0.5671 0.4542 0.5415 839,423 -0.03(-5.38%)
Sep 16, 2008 0.6184 0.6287 0.5569 0.5723 382,800 -0.05(-8.61%)
Sep 15, 2008 0.6313 0.6364 0.6184 0.6261 302,138 -0.02(-2.40%)
Sep 12, 2008 0.6467 0.6492 0.6390 0.6415 136,294 -0.01(-0.79%)
Sep 11, 2008 0.6569 0.6569 0.6415 0.6467 321,724 -0.02(-3.08%)
Sep 10, 2008 0.6595 0.6749 0.6544 0.6672 160,045 +0.00(+0.39%)
Sep 09, 2008 0.6775 0.6800 0.6621 0.6646 119,627 -0.02(-3.00%)
Sep 08, 2008 0.6800 0.6852 0.6723 0.6852 153,148 +0.00(+0.00%)
Sep 05, 2008 0.6749 0.6852 0.6672 0.6852 0 +0.01(+1.14%)
Sep 04, 2008 0.6929 0.6929 0.6749 0.6775 159,741 -0.02(-2.58%)
Sep 03, 2008 0.6929 0.6980 0.6826 0.6954 116,376 +0.00(+0.00%)
Sep 02, 2008 0.6852 0.6980 0.6801 0.6954 52,689 +0.01(+1.50%)
Aug 29, 2008 0.6929 0.6929 0.6775 0.6852 59,205 -0.00(-0.37%)
Aug 28, 2008 0.6723 0.6877 0.6723 0.6877 160,193 +0.01(+1.90%)
Aug 27, 2008 0.6723 0.6800 0.6723 0.6749 57,498 +0.01(+0.77%)
Aug 26, 2008 0.6698 0.6775 0.6698 0.6698 60,869 +0.00(+0.00%)
Aug 25, 2008 0.6698 0.6723 0.6672 0.6698 96,222 -0.01(-0.76%)
Aug 22, 2008 0.6698 0.6749 0.6672 0.6749 56,797 +0.01(+0.77%)
Aug 21, 2008 0.6723 0.6749 0.6698 0.6698 120,106 -0.01(-1.14%)
Aug 20, 2008 0.6723 0.6775 0.6723 0.6775 18,670 +0.00(+0.38%)
Aug 19, 2008 0.6749 0.6800 0.6723 0.6749 27,130 +0.00(+0.00%)
Aug 18, 2008 0.6826 0.6852 0.6749 0.6749 66,765 -0.01(-1.13%)
Aug 15, 2008 0.6826 0.6877 0.6800 0.6826 0 +0.01(+1.14%)
Aug 14, 2008 0.6800 0.6852 0.6749 0.6749 90,256 -0.01(-0.75%)
Aug 13, 2008 0.6800 0.6852 0.6800 0.6800 82,228 +0.01(+1.15%)
Aug 12, 2008 0.6903 0.6954 0.6723 0.6723 227,863 -0.02(-2.60%)
Aug 11, 2008 0.6903 0.6954 0.6826 0.6903 33,096 -0.01(-0.74%)
Aug 08, 2008 0.6903 0.6980 0.6800 0.6954 116,599 +0.01(+1.88%)
Aug 07, 2008 0.6980 0.6980 0.6826 0.6826 102,878 -0.01(-1.48%)
Aug 06, 2008 0.6929 0.7031 0.6903 0.6929 70,592 +0.00(+0.37%)
Aug 05, 2008 0.6967 0.7031 0.6903 0.6903 187,830 -0.00(-0.37%)
Aug 04, 2008 0.7211 0.7211 0.6877 0.6929 244,744 -0.02(-2.88%)
Aug 01, 2008 0.6954 0.7134 0.6929 0.7134 181,482 +0.02(+2.96%)
Jul 31, 2008 0.6980 0.7031 0.6903 0.6929 78,892 -0.00(-0.37%)
Jul 30, 2008 0.6980 0.6980 0.6852 0.6954 59,513 +0.01(+1.12%)
Jul 29, 2008 0.6877 0.6929 0.6877 0.6877 253,801 +0.00(+0.37%)
Jul 28, 2008 0.7108 0.7108 0.6800 0.6852 135,654 -0.02(-3.26%)
Jul 25, 2008 0.6954 0.7108 0.6877 0.7083 104,281 +0.01(+1.10%)
Jul 24, 2008 0.7108 0.7134 0.6954 0.7006 79,886 -0.00(-0.36%)
Jul 23, 2008 0.6954 0.7134 0.6954 0.7031 71,059 +0.01(+1.11%)
Jul 22, 2008 0.7057 0.7057 0.6929 0.6954 19,270 -0.00(-0.37%)
Jul 21, 2008 0.6980 0.7134 0.6903 0.6980 42,254 +0.01(+1.49%)
Jul 18, 2008 0.6903 0.6954 0.6826 0.6877 86,031 +0.01(+0.75%)
Jul 17, 2008 0.6800 0.7057 0.6800 0.6826 44,658 +0.00(+0.38%)
Jul 16, 2008 0.6954 0.6954 0.6621 0.6800 137,700 +0.00(+0.00%)
Jul 15, 2008 0.6826 0.7006 0.6569 0.6800 272,393 -0.01(-0.75%)
Jul 14, 2008 0.7160 0.7237 0.6852 0.6852 151,199 -0.03(-4.30%)
Jul 11, 2008 0.7185 0.7288 0.7160 0.7160 67,342 -0.01(-1.41%)
Jul 10, 2008 0.7288 0.7314 0.7185 0.7262 92,239 +0.01(+0.71%)
Jul 09, 2008 0.7339 0.7339 0.7211 0.7211 86,764 -0.01(-1.06%)
Jul 08, 2008 0.7288 0.7390 0.7211 0.7288 45,831 +0.00(+0.00%)
Jul 07, 2008 0.7365 0.7416 0.7288 0.7288 120,838 -0.01(-0.70%)
Jul 04, 2008 0.7467 0.7467 0.7339 0.7339 43,734 +0.00(+0.00%)
Jul 03, 2008 0.7467 0.7467 0.7339 0.7339 43,734 -0.00(-0.35%)
Jul 02, 2008 0.7493 0.7493 0.7339 0.7365 58,383 +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.