Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.