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 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2014 1.071 1.075 1.067 1.071 75,726 +0.00(+0.00%)
Sep 29, 2014 1.063 1.071 1.063 1.071 143,727 -0.00(-0.37%)
Sep 26, 2014 1.075 1.075 1.067 1.075 81,306 +0.00(+0.00%)
Sep 25, 2014 1.079 1.083 1.067 1.075 140,598 -0.00(-0.37%)
Sep 24, 2014 1.083 1.083 1.079 1.079 157,264 +0.00(+0.00%)
Sep 23, 2014 1.083 1.087 1.079 1.079 119,861 -0.00(-0.36%)
Sep 22, 2014 1.087 1.091 1.083 1.083 82,434 -0.00(-0.36%)
Sep 19, 2014 1.091 1.099 1.087 1.087 146,244 -0.00(-0.36%)
Sep 18, 2014 1.095 1.099 1.087 1.091 96,936 -0.00(-0.36%)
Sep 17, 2014 1.095 1.099 1.095 1.095 133,047 -0.00(-0.36%)
Sep 16, 2014 1.091 1.102 1.091 1.099 137,634 -0.00(-0.13%)
Sep 15, 2014 1.104 1.104 1.100 1.100 62,674 +0.00(+0.00%)
Sep 12, 2014 1.104 1.104 1.100 1.100 85,555 -0.00(-0.32%)
Sep 11, 2014 1.104 1.104 1.100 1.103 95,432 -0.00(-0.04%)
Sep 10, 2014 1.104 1.104 1.100 1.104 513,843 +0.00(+0.36%)
Sep 09, 2014 1.112 1.112 1.096 1.100 390,068 -0.01(-0.71%)
Sep 08, 2014 1.108 1.112 1.104 1.108 143,158 -0.00(-0.35%)
Sep 05, 2014 1.112 1.112 1.112 1.112 98,457 -0.00(-0.35%)
Sep 04, 2014 1.119 1.119 1.116 1.116 310,580 -0.00(-0.35%)
Sep 03, 2014 1.119 1.123 1.119 1.119 244,073 +0.00(+0.00%)
Sep 02, 2014 1.116 1.123 1.116 1.119 112,449 +0.00(+0.35%)
Aug 29, 2014 1.119 1.116 1.116 1.116 76,899 +0.00(+0.00%)
Aug 28, 2014 1.116 1.119 1.116 1.116 144,507 +0.00(+0.35%)
Aug 27, 2014 1.116 1.120 1.112 1.112 160,924 -0.01(-0.70%)
Aug 26, 2014 1.116 1.119 1.116 1.119 197,343 -0.00(-0.35%)
Aug 25, 2014 1.127 1.127 1.127 1.123 77,328 +0.00(+0.00%)
Aug 22, 2014 1.123 1.127 1.116 1.123 123,146 -0.00(-0.35%)
Aug 21, 2014 1.119 1.127 1.112 1.127 336,223 +0.01(+0.70%)
Aug 20, 2014 1.127 1.129 1.119 1.119 151,837 -0.00(-0.35%)
Aug 19, 2014 1.116 1.127 1.116 1.123 171,353 +0.00(+0.00%)
Aug 18, 2014 1.127 1.131 1.123 1.123 127,142 +0.01(+0.70%)
Aug 15, 2014 1.119 1.127 1.116 1.116 91,109 -0.01(-0.70%)
Aug 14, 2014 1.119 1.127 1.116 1.123 83,113 +0.00(+0.35%)
Aug 13, 2014 1.119 1.123 1.116 1.119 144,262 -0.00(-0.35%)
Aug 12, 2014 1.119 1.123 1.116 1.123 22,106 +0.00(+0.24%)
Aug 11, 2014 1.109 1.128 1.109 1.121 182,381 +0.01(+1.05%)
Aug 08, 2014 1.101 1.113 1.101 1.109 47,264 +0.01(+1.06%)
Aug 07, 2014 1.097 1.105 1.093 1.097 49,114 +0.01(+0.72%)
Aug 06, 2014 1.093 1.105 1.089 1.089 85,626 -0.01(-0.71%)
Aug 05, 2014 1.093 1.109 1.093 1.097 219,149 +0.00(+0.36%)
Aug 04, 2014 1.105 1.109 1.093 1.093 58,713 -0.01(-1.06%)
Aug 01, 2014 1.109 1.117 1.093 1.105 221,804 -0.01(-0.70%)
Jul 31, 2014 1.140 1.140 1.113 1.113 213,069 -0.02(-1.89%)
Jul 30, 2014 1.140 1.144 1.131 1.134 53,249 -0.01(-0.85%)
Jul 29, 2014 1.144 1.144 1.140 1.144 51,471 -0.00(-0.34%)
Jul 28, 2014 1.144 1.148 1.126 1.148 303,671 +0.00(+0.34%)
Jul 25, 2014 1.128 1.144 1.125 1.144 111,979 +0.02(+1.38%)
Jul 24, 2014 1.140 1.140 1.128 1.128 68,577 -0.02(-1.36%)
Jul 23, 2014 1.125 1.144 1.125 1.144 220,241 +0.01(+1.03%)
Jul 22, 2014 1.128 1.132 1.125 1.132 123,500 +0.01(+0.69%)
Jul 21, 2014 1.128 1.128 1.125 1.125 74,824 -0.00(-0.34%)
Jul 18, 2014 1.125 1.128 1.125 1.128 56,452 +0.00(+0.35%)
Jul 17, 2014 1.132 1.132 1.125 1.125 166,948 -0.01(-1.03%)
Jul 16, 2014 1.136 1.136 1.128 1.136 57,652 +0.00(+0.34%)
Jul 15, 2014 1.140 1.140 1.132 1.132 44,925 -0.01(-0.77%)
Jul 14, 2014 1.129 1.141 1.129 1.141 141,615 +0.01(+0.68%)
Jul 11, 2014 1.126 1.133 1.126 1.133 103,355 +0.01(+1.03%)
Jul 10, 2014 1.122 1.126 1.122 1.122 89,513 -0.00(-0.34%)
Jul 09, 2014 1.133 1.133 1.126 1.126 87,228 +0.00(+0.00%)
Jul 08, 2014 1.129 1.133 1.126 1.126 63,073 +0.00(+0.00%)
Jul 07, 2014 1.137 1.137 1.126 1.126 134,906 -0.01(-0.68%)
Jul 03, 2014 1.129 1.133 1.133 1.133 48,862 +0.00(+0.00%)
Jul 02, 2014 1.133 1.137 1.126 1.133 177,655 +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.