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 )

1.765 +0.005 (+0.28%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 24, 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, 2016 1.209 1.209 1.204 1.204 35,974 +0.00(+0.39%)
Sep 29, 2016 1.199 1.209 1.199 1.199 118,284 -0.00(-0.39%)
Sep 28, 2016 1.195 1.204 1.195 1.204 45,415 +0.00(+0.00%)
Sep 27, 2016 1.190 1.218 1.189 1.204 140,613 +0.02(+1.59%)
Sep 26, 2016 1.185 1.199 1.180 1.185 141,230 +0.00(+0.40%)
Sep 23, 2016 1.195 1.195 1.180 1.180 51,777 -0.00(-0.40%)
Sep 22, 2016 1.190 1.199 1.180 1.185 71,019 +0.00(+0.40%)
Sep 21, 2016 1.176 1.191 1.176 1.180 247,555 +0.01(+0.80%)
Sep 20, 2016 1.176 1.180 1.166 1.171 70,230 +0.01(+0.48%)
Sep 19, 2016 1.165 1.179 1.165 1.165 114,252 -0.00(-0.40%)
Sep 16, 2016 1.175 1.175 1.165 1.170 233,494 -0.00(-0.40%)
Sep 15, 2016 1.170 1.182 1.165 1.175 209,958 +0.00(+0.00%)
Sep 14, 2016 1.170 1.179 1.165 1.175 198,346 +0.01(+0.80%)
Sep 13, 2016 1.184 1.184 1.165 1.165 147,220 -0.02(-1.57%)
Sep 12, 2016 1.170 1.188 1.170 1.184 331,035 +0.00(+0.00%)
Sep 09, 2016 1.212 1.212 1.184 1.184 186,039 -0.03(-2.68%)
Sep 08, 2016 1.217 1.219 1.203 1.217 150,352 +0.00(+0.38%)
Sep 07, 2016 1.217 1.235 1.212 1.212 371,602 -0.00(-0.38%)
Sep 06, 2016 1.217 1.226 1.203 1.217 192,181 +0.00(+0.00%)
Sep 02, 2016 1.212 1.217 1.217 1.217 41,618 +0.01(+0.77%)
Sep 01, 2016 1.207 1.207 1.203 1.207 66,198 +0.00(+0.00%)
Aug 31, 2016 1.203 1.217 1.198 1.207 119,606 +0.00(+0.39%)
Aug 30, 2016 1.203 1.207 1.198 1.203 42,150 +0.00(+0.00%)
Aug 29, 2016 1.207 1.207 1.198 1.203 65,108 +0.00(+0.00%)
Aug 26, 2016 1.207 1.217 1.203 1.203 180,871 +0.00(+0.00%)
Aug 25, 2016 1.198 1.207 1.198 1.203 38,335 +0.00(+0.00%)
Aug 24, 2016 1.203 1.207 1.193 1.203 34,892 -0.00(-0.06%)
Aug 23, 2016 1.203 1.210 1.198 1.203 65,466 +0.00(+0.06%)
Aug 22, 2016 1.198 1.203 1.198 1.203 102,607 -0.00(-0.39%)
Aug 19, 2016 1.203 1.217 1.193 1.207 61,665 +0.00(+0.39%)
Aug 18, 2016 1.207 1.217 1.203 1.203 262,120 +0.00(+0.00%)
Aug 17, 2016 1.198 1.207 1.193 1.203 99,535 +0.00(+0.39%)
Aug 16, 2016 1.203 1.203 1.193 1.198 97,264 +0.00(+0.08%)
Aug 15, 2016 1.188 1.202 1.183 1.197 177,137 +0.01(+0.78%)
Aug 12, 2016 1.183 1.192 1.169 1.188 221,167 +0.00(+0.39%)
Aug 11, 2016 1.174 1.188 1.174 1.183 73,107 +0.00(+0.39%)
Aug 10, 2016 1.174 1.179 1.169 1.179 75,307 +0.00(+0.39%)
Aug 09, 2016 1.174 1.179 1.169 1.174 63,446 -0.00(-0.39%)
Aug 08, 2016 1.174 1.179 1.169 1.179 80,511 +0.02(+1.59%)
Aug 05, 2016 1.169 1.174 1.165 1.160 40,972 -0.01(-0.79%)
Aug 04, 2016 1.174 1.179 1.169 1.169 54,435 -0.00(-0.39%)
Aug 03, 2016 1.155 1.179 1.155 1.174 199,485 +0.01(+1.20%)
Aug 02, 2016 1.179 1.179 1.160 1.160 75,430 -0.02(-1.57%)
Aug 01, 2016 1.174 1.179 1.169 1.179 137,579 +0.00(+0.00%)
Jul 29, 2016 1.174 1.179 1.165 1.179 52,760 +0.01(+0.79%)
Jul 28, 2016 1.160 1.174 1.155 1.169 124,342 +0.00(+0.40%)
Jul 27, 2016 1.165 1.169 1.162 1.165 52,479 +0.00(+0.00%)
Jul 26, 2016 1.165 1.169 1.165 1.165 36,916 -0.00(-0.40%)
Jul 25, 2016 1.174 1.174 1.165 1.169 93,869 +0.00(+0.00%)
Jul 22, 2016 1.179 1.179 1.165 1.169 293,175 +0.00(+0.00%)
Jul 21, 2016 1.179 1.179 1.165 1.169 284,438 -0.01(-0.59%)
Jul 20, 2016 1.169 1.179 1.169 1.176 119,774 +0.01(+0.59%)
Jul 19, 2016 1.165 1.169 1.160 1.169 44,077 +0.01(+0.84%)
Jul 18, 2016 1.155 1.164 1.155 1.160 55,763 +0.00(+0.00%)
Jul 15, 2016 1.155 1.164 1.155 1.160 38,813 -0.00(-0.39%)
Jul 14, 2016 1.164 1.164 1.146 1.164 98,141 +0.00(+0.00%)
Jul 13, 2016 1.155 1.164 1.155 1.164 26,990 +0.00(+0.39%)
Jul 12, 2016 1.160 1.164 1.155 1.160 145,212 +0.00(+0.40%)
Jul 11, 2016 1.150 1.155 1.146 1.155 138,517 +0.00(+0.40%)
Jul 08, 2016 1.146 1.137 1.137 1.150 115,146 +0.01(+1.21%)
Jul 07, 2016 1.132 1.141 1.132 1.137 73,359 +0.00(+0.00%)
Jul 06, 2016 1.132 1.146 1.132 1.137 107,942 +0.00(+0.40%)
Jul 05, 2016 1.132 1.146 1.132 1.132 45,011 +0.00(+0.41%)
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.