Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 0.6313 0.6364 0.6261 0.6313 52,054 +0.01(+0.82%)
Sep 29, 2009 0.6287 0.6331 0.6261 0.6261 77,302 -0.00(-0.41%)
Sep 28, 2009 0.6236 0.6287 0.6184 0.6287 118,508 +0.01(+0.82%)
Sep 25, 2009 0.6261 0.6287 0.6236 0.6236 67,806 -0.00(-0.41%)
Sep 24, 2009 0.6210 0.6261 0.6210 0.6261 76,554 +0.01(+0.83%)
Sep 23, 2009 0.6184 0.6236 0.6159 0.6210 35,399 +0.01(+0.83%)
Sep 22, 2009 0.6133 0.6210 0.5979 0.6159 194,240 +0.00(+0.42%)
Sep 21, 2009 0.6133 0.6159 0.6107 0.6133 80,583 -0.00(-0.42%)
Sep 18, 2009 0.6082 0.6159 0.6082 0.6159 153,904 +0.01(+1.69%)
Sep 17, 2009 0.6107 0.6133 0.6056 0.6056 141,067 -0.00(-0.42%)
Sep 16, 2009 0.5979 0.6133 0.5979 0.6082 222,376 +0.01(+1.72%)
Sep 15, 2009 0.5979 0.6005 0.5953 0.5979 168,123 +0.00(+0.00%)
Sep 14, 2009 0.5928 0.5979 0.5928 0.5979 105,426 +0.01(+0.87%)
Sep 11, 2009 0.5851 0.5928 0.5825 0.5928 212,256 +0.01(+0.87%)
Sep 10, 2009 0.5851 0.5876 0.5825 0.5876 143,448 +0.01(+0.88%)
Sep 09, 2009 0.5851 0.5902 0.5799 0.5825 105,146 -0.00(-0.44%)
Sep 08, 2009 0.5774 0.5902 0.5748 0.5851 107,757 +0.01(+1.33%)
Sep 04, 2009 0.5748 0.5851 0.5748 0.5774 179,179 +0.00(+0.00%)
Sep 03, 2009 0.5774 0.5851 0.5748 0.5774 222,205 +0.00(+0.00%)
Sep 02, 2009 0.5799 0.5928 0.5748 0.5774 163,962 -0.01(-1.32%)
Sep 01, 2009 0.5723 0.5876 0.5723 0.5851 136,317 +0.00(+0.44%)
Aug 31, 2009 0.5902 0.5902 0.5799 0.5825 80,841 -0.01(-0.87%)
Aug 28, 2009 0.5876 0.5928 0.5825 0.5876 49,073 +0.00(+0.00%)
Aug 27, 2009 0.5851 0.5928 0.5799 0.5876 134,992 +0.00(+0.44%)
Aug 26, 2009 0.5774 0.5851 0.5748 0.5851 138,491 +0.01(+1.79%)
Aug 25, 2009 0.5748 0.5774 0.5697 0.5748 163,354 +0.00(+0.45%)
Aug 24, 2009 0.5723 0.5774 0.5723 0.5723 152,914 -0.00(-0.45%)
Aug 21, 2009 0.5723 0.5799 0.5723 0.5748 64,688 +0.00(+0.45%)
Aug 20, 2009 0.5723 0.5748 0.5646 0.5723 153,007 -0.00(-0.45%)
Aug 19, 2009 0.5799 0.5825 0.5697 0.5748 134,789 -0.00(-0.44%)
Aug 18, 2009 0.5825 0.5825 0.5723 0.5774 53,387 +0.01(+0.90%)
Aug 17, 2009 0.5748 0.5774 0.5723 0.5723 60,401 -0.02(-2.62%)
Aug 14, 2009 0.5979 0.5979 0.5723 0.5876 309,702 -0.01(-2.12%)
Aug 13, 2009 0.6030 0.6056 0.5902 0.6004 192,234 +0.00(+0.59%)
Aug 12, 2009 0.6005 0.6082 0.5876 0.5969 236,011 +0.00(+0.69%)
Aug 11, 2009 0.5953 0.6159 0.5902 0.5928 227,473 +0.00(+0.00%)
Aug 10, 2009 0.5979 0.5979 0.5851 0.5928 139,528 -0.01(-0.86%)
Aug 07, 2009 0.5979 0.5979 0.5825 0.5979 225,646 +0.02(+2.64%)
Aug 06, 2009 0.5902 0.5953 0.5774 0.5825 207,700 -0.01(-1.18%)
Aug 05, 2009 0.5748 0.5979 0.5723 0.5894 207,911 +0.01(+1.64%)
Aug 04, 2009 0.5723 0.5937 0.5723 0.5799 299,098 -0.01(-1.31%)
Aug 03, 2009 0.5723 0.6005 0.5646 0.5876 267,393 +0.02(+3.62%)
Jul 31, 2009 0.5569 0.5748 0.5569 0.5671 135,288 +0.00(+0.45%)
Jul 30, 2009 0.5697 0.5723 0.5594 0.5646 136,781 -0.00(-0.44%)
Jul 29, 2009 0.5517 0.5671 0.5517 0.5671 96,685 +0.01(+0.91%)
Jul 28, 2009 0.5594 0.5671 0.5517 0.5620 133,979 +0.01(+1.39%)
Jul 27, 2009 0.5492 0.5620 0.5466 0.5543 289,750 +0.00(+0.47%)
Jul 24, 2009 0.5466 0.5517 0.5440 0.5517 54,922 +0.01(+0.94%)
Jul 23, 2009 0.5415 0.5466 0.5338 0.5466 117,686 +0.01(+2.40%)
Jul 22, 2009 0.5363 0.5389 0.5338 0.5338 31,245 -0.00(-0.48%)
Jul 21, 2009 0.5338 0.5646 0.5184 0.5363 161,764 +0.01(+0.97%)
Jul 20, 2009 0.5312 0.5363 0.5261 0.5312 166,678 +0.01(+0.98%)
Jul 17, 2009 0.5286 0.5338 0.5235 0.5261 91,557 +0.00(+0.00%)
Jul 16, 2009 0.5235 0.5286 0.5235 0.5261 77,076 -0.01(-1.44%)
Jul 15, 2009 0.5158 0.5338 0.5132 0.5338 148,452 +0.02(+3.48%)
Jul 14, 2009 0.5158 0.5204 0.5132 0.5158 139,053 -0.00(-0.50%)
Jul 13, 2009 0.5158 0.5184 0.5132 0.5184 173,302 -0.00(-0.49%)
Jul 10, 2009 0.5158 0.5209 0.5132 0.5209 37,788 +0.01(+0.99%)
Jul 09, 2009 0.5132 0.5194 0.5107 0.5158 149,157 +0.01(+1.01%)
Jul 08, 2009 0.5209 0.5209 0.5055 0.5107 313,622 -0.01(-1.49%)
Jul 07, 2009 0.5312 0.5312 0.5107 0.5184 472,631 -0.01(-2.42%)
Jul 06, 2009 0.5440 0.5440 0.5158 0.5312 321,950 -0.01(-1.90%)
Jul 02, 2009 0.5286 0.5415 0.5261 0.5415 70,101 +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.