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 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2015 0.9895 0.9895 0.9808 0.9808 63,205 -0.00(-0.44%)
Sep 29, 2015 0.9895 0.9938 0.9851 0.9851 59,278 +0.00(+0.00%)
Sep 28, 2015 1.007 1.007 0.9808 0.9851 110,796 -0.02(-2.15%)
Sep 25, 2015 1.020 1.020 1.007 1.007 39,967 -0.01(-0.85%)
Sep 24, 2015 1.020 1.020 1.015 1.015 36,937 -0.00(-0.42%)
Sep 23, 2015 1.020 1.020 1.007 1.020 142,719 -0.00(-0.00%)
Sep 22, 2015 1.024 1.024 1.020 1.020 146,734 -0.01(-0.84%)
Sep 21, 2015 1.024 1.028 1.015 1.028 55,531 +0.00(+0.42%)
Sep 18, 2015 1.015 1.028 1.015 1.024 34,364 +0.00(+0.00%)
Sep 17, 2015 1.020 1.024 1.007 1.024 962,010 +0.00(+0.42%)
Sep 16, 2015 1.020 1.024 1.015 1.020 89,342 +0.00(+0.00%)
Sep 15, 2015 1.020 1.024 1.015 1.020 37,918 +0.00(+0.12%)
Sep 14, 2015 1.019 1.019 1.014 1.018 41,440 -0.00(-0.00%)
Sep 11, 2015 1.023 1.023 1.014 1.019 124,128 -0.00(-0.42%)
Sep 10, 2015 1.023 1.031 1.019 1.023 211,219 +0.00(+0.00%)
Sep 09, 2015 1.027 1.031 1.019 1.023 195,937 +0.00(+0.00%)
Sep 08, 2015 1.023 1.027 1.019 1.023 180,829 +0.01(+0.84%)
Sep 04, 2015 1.027 1.014 1.014 1.014 165,676 -0.02(-1.66%)
Sep 03, 2015 1.031 1.040 1.031 1.031 43,131 -0.01(-0.82%)
Sep 02, 2015 1.014 1.040 1.014 1.040 66,698 +0.01(+0.83%)
Sep 01, 2015 1.031 1.031 1.019 1.031 66,462 -0.00(-0.41%)
Aug 31, 2015 1.031 1.036 1.030 1.036 83,557 +0.00(+0.41%)
Aug 28, 2015 1.023 1.031 1.023 1.031 105,151 -0.00(-0.46%)
Aug 27, 2015 1.019 1.040 1.019 1.036 94,760 +0.02(+1.73%)
Aug 26, 2015 1.014 1.023 1.010 1.019 79,454 +0.01(+1.28%)
Aug 25, 2015 1.010 1.023 1.006 1.006 116,307 -0.00(-0.42%)
Aug 24, 2015 0.9672 1.014 0.9672 1.010 136,237 -0.01(-1.26%)
Aug 21, 2015 1.031 1.036 1.023 1.023 64,702 -0.01(-0.83%)
Aug 20, 2015 1.031 1.040 1.031 1.031 100,031 -0.01(-1.23%)
Aug 19, 2015 1.027 1.044 1.027 1.044 128,479 +0.02(+1.67%)
Aug 18, 2015 1.027 1.040 1.023 1.027 190,681 -0.01(-0.68%)
Aug 17, 2015 1.047 1.047 1.034 1.034 109,965 -0.02(-1.61%)
Aug 14, 2015 1.038 1.051 1.038 1.051 171,969 +0.01(+1.22%)
Aug 13, 2015 1.047 1.049 1.034 1.038 268,115 -0.01(-0.81%)
Aug 12, 2015 1.051 1.051 1.043 1.047 191,944 -0.00(-0.47%)
Aug 11, 2015 1.055 1.055 1.051 1.052 75,224 -0.01(-0.74%)
Aug 10, 2015 1.068 1.068 1.055 1.060 158,230 +0.00(+0.40%)
Aug 07, 2015 1.064 1.064 1.055 1.055 119,049 -0.00(-0.40%)
Aug 06, 2015 1.064 1.068 1.055 1.060 85,261 -0.01(-0.79%)
Aug 05, 2015 1.077 1.081 1.064 1.068 83,437 -0.00(-0.40%)
Aug 04, 2015 1.068 1.077 1.064 1.072 124,610 +0.00(+0.40%)
Aug 03, 2015 1.077 1.081 1.068 1.068 192,119 -0.01(-1.18%)
Jul 31, 2015 1.085 1.085 1.077 1.081 105,163 -0.00(-0.39%)
Jul 30, 2015 1.072 1.085 1.072 1.085 73,879 +0.01(+1.19%)
Jul 29, 2015 1.068 1.081 1.064 1.072 204,742 +0.00(+0.19%)
Jul 28, 2015 1.068 1.077 1.064 1.070 205,351 -0.00(-0.19%)
Jul 27, 2015 1.064 1.081 1.064 1.072 117,446 -0.01(-0.78%)
Jul 24, 2015 1.085 1.089 1.077 1.081 118,393 +0.00(+0.00%)
Jul 23, 2015 1.089 1.098 1.085 1.081 127,023 -0.03(-2.30%)
Jul 22, 2015 1.085 1.106 1.077 1.106 81,741 +0.01(+1.16%)
Jul 21, 2015 1.106 1.106 1.089 1.093 53,555 -0.01(-0.77%)
Jul 20, 2015 1.110 1.110 1.102 1.102 31,258 -0.01(-0.76%)
Jul 17, 2015 1.106 1.115 1.106 1.110 85,457 +0.00(+0.38%)
Jul 16, 2015 1.102 1.110 1.098 1.106 89,996 +0.00(+0.00%)
Jul 15, 2015 1.098 1.110 1.098 1.106 94,668 +0.00(+0.35%)
Jul 14, 2015 1.098 1.106 1.098 1.102 50,520 -0.00(-0.19%)
Jul 13, 2015 1.100 1.109 1.100 1.105 82,626 -0.01(-0.75%)
Jul 10, 2015 1.109 1.113 1.105 1.113 55,264 +0.00(+0.38%)
Jul 09, 2015 1.109 1.109 1.100 1.109 106,857 +0.01(+0.76%)
Jul 08, 2015 1.109 1.109 1.096 1.100 92,599 -0.01(-0.76%)
Jul 07, 2015 1.113 1.113 1.105 1.109 105,838 -0.01(-1.12%)
Jul 06, 2015 1.125 1.125 1.105 1.121 104,019 -0.00(-0.37%)
Jul 02, 2015 1.121 1.125 1.125 1.125 32,383 +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.