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, 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.