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 )

1.700 -0.010 (-0.58%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 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, 2011 0.8363 0.8363 0.8242 0.8363 87,621 +0.00(+0.00%)
Sep 29, 2011 0.8486 0.8486 0.8302 0.8363 112,467 +0.00(+0.00%)
Sep 28, 2011 0.8363 0.8394 0.8333 0.8363 107,140 +0.01(+0.74%)
Sep 27, 2011 0.8394 0.8424 0.8302 0.8302 132,128 +0.00(+0.37%)
Sep 26, 2011 0.8241 0.8394 0.8205 0.8272 251,096 -0.00(-0.37%)
Sep 23, 2011 0.8486 0.8486 0.8272 0.8302 257,573 -0.02(-1.80%)
Sep 22, 2011 0.8486 0.8516 0.8363 0.8455 120,894 -0.01(-1.42%)
Sep 21, 2011 0.8608 0.8608 0.8516 0.8577 183,934 -0.00(-0.35%)
Sep 20, 2011 0.8516 0.8608 0.8486 0.8608 88,676 +0.01(+1.44%)
Sep 19, 2011 0.8486 0.8547 0.8425 0.8486 70,683 -0.01(-1.07%)
Sep 16, 2011 0.8516 0.8608 0.8486 0.8577 48,618 +0.00(+0.00%)
Sep 15, 2011 0.8638 0.8638 0.8534 0.8577 86,782 -0.00(-0.35%)
Sep 14, 2011 0.8638 0.8638 0.8516 0.8608 59,701 +0.01(+0.71%)
Sep 13, 2011 0.8638 0.8638 0.8547 0.8547 158,452 -0.01(-1.06%)
Sep 12, 2011 0.8608 0.8699 0.8553 0.8638 88,351 -0.00(-0.32%)
Sep 09, 2011 0.8726 0.8726 0.8514 0.8666 128,362 -0.00(-0.35%)
Sep 08, 2011 0.8635 0.8696 0.8605 0.8696 132,125 +0.00(+0.00%)
Sep 07, 2011 0.8696 0.8696 0.8544 0.8696 155,132 +0.01(+1.06%)
Sep 06, 2011 0.8635 0.8635 0.8514 0.8605 122,498 -0.02(-2.07%)
Sep 02, 2011 0.8787 0.8787 0.8575 0.8787 118,557 -0.00(-0.34%)
Sep 01, 2011 0.8696 0.8817 0.8666 0.8817 169,218 +0.01(+0.69%)
Aug 31, 2011 0.8847 0.8878 0.8575 0.8756 237,094 +0.01(+0.70%)
Aug 30, 2011 0.8756 0.8756 0.8484 0.8696 210,186 +0.00(+0.00%)
Aug 29, 2011 0.8544 0.8756 0.8423 0.8696 280,884 +0.02(+2.50%)
Aug 26, 2011 0.8423 0.8514 0.8363 0.8484 94,540 +0.01(+1.08%)
Aug 25, 2011 0.8454 0.8514 0.8241 0.8393 180,152 +0.00(+0.00%)
Aug 24, 2011 0.8332 0.8454 0.8272 0.8393 146,825 +0.01(+1.09%)
Aug 23, 2011 0.8181 0.8359 0.8181 0.8302 37,502 +0.02(+1.93%)
Aug 22, 2011 0.8272 0.8332 0.8120 0.8144 143,198 -0.00(-0.44%)
Aug 19, 2011 0.8272 0.8454 0.8181 0.8181 144,564 -0.02(-2.53%)
Aug 18, 2011 0.8484 0.8484 0.8241 0.8393 276,821 -0.01(-1.42%)
Aug 17, 2011 0.8514 0.8635 0.8454 0.8514 151,564 +0.01(+0.72%)
Aug 16, 2011 0.8393 0.8513 0.8393 0.8454 119,514 +0.01(+0.72%)
Aug 15, 2011 0.8514 0.8605 0.8363 0.8393 218,589 +0.00(+0.36%)
Aug 12, 2011 0.8484 0.8514 0.8363 0.8363 290,782 +0.00(+0.00%)
Aug 11, 2011 0.8211 0.8575 0.8060 0.8363 441,188 +0.02(+2.23%)
Aug 10, 2011 0.8060 0.8454 0.7999 0.8181 303,479 -0.00(-0.37%)
Aug 09, 2011 0.8575 0.8241 0.7817 0.8211 413,445 +0.05(+6.73%)
Aug 08, 2011 0.8504 0.8504 0.7573 0.7693 1,545,048 -0.10(-11.72%)
Aug 05, 2011 0.8865 0.8865 0.8144 0.8715 360,091 -0.00(-0.34%)
Aug 04, 2011 0.9015 0.9015 0.8685 0.8745 262,120 -0.03(-3.32%)
Aug 03, 2011 0.8985 0.9045 0.8865 0.9045 153,537 +0.01(+1.01%)
Aug 02, 2011 0.9015 0.9015 0.8955 0.8955 87,498 -0.01(-0.67%)
Aug 01, 2011 0.8805 0.9045 0.8805 0.9015 263,457 +0.03(+3.45%)
Jul 29, 2011 0.8685 0.8775 0.8661 0.8715 127,933 -0.00(-0.34%)
Jul 28, 2011 0.8895 0.8925 0.8084 0.8745 1,076,040 -0.02(-1.69%)
Jul 27, 2011 0.9045 0.9045 0.8895 0.8895 297,440 -0.01(-1.33%)
Jul 26, 2011 0.9135 0.9165 0.9015 0.9015 157,913 -0.01(-0.99%)
Jul 25, 2011 0.9165 0.9196 0.9075 0.9105 123,474 -0.01(-0.98%)
Jul 22, 2011 0.9196 0.9196 0.9196 0.9196 41,333 +0.00(+0.33%)
Jul 21, 2011 0.9135 0.9196 0.9075 0.9165 248,436 +0.00(+0.00%)
Jul 20, 2011 0.9075 0.9196 0.9075 0.9165 129,647 +0.01(+1.33%)
Jul 19, 2011 0.9105 0.9135 0.9045 0.9045 182,135 +0.00(+0.00%)
Jul 18, 2011 0.9135 0.9135 0.8925 0.9045 135,574 -0.00(-0.33%)
Jul 15, 2011 0.9075 0.9196 0.9075 0.9075 101,535 +0.00(+0.00%)
Jul 14, 2011 0.9105 0.9226 0.9075 0.9075 185,885 -0.01(-0.98%)
Jul 13, 2011 0.9165 0.9256 0.9165 0.9165 174,601 +0.00(+0.33%)
Jul 12, 2011 0.9105 0.9196 0.9075 0.9135 189,349 +0.01(+0.70%)
Jul 11, 2011 0.9162 0.9162 0.9072 0.9072 235,709 -0.01(-0.65%)
Jul 08, 2011 0.9162 0.9192 0.9132 0.9132 64,919 -0.00(-0.33%)
Jul 07, 2011 0.9162 0.9371 0.9102 0.9162 517,700 -0.00(-0.32%)
Jul 06, 2011 0.9102 0.9192 0.9013 0.9192 101,185 +0.01(+1.25%)
Jul 05, 2011 0.9132 0.9162 0.9072 0.9078 87,527 -0.01(-0.59%)
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.