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 )

1.685 -0.005 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 28, 2018 1.531 1.531 1.520 1.531 117,745 +0.00(+0.04%)
Sep 27, 2018 1.526 1.531 1.526 1.531 34,068 -0.00(-0.04%)
Sep 26, 2018 1.526 1.531 1.520 1.531 78,853 +0.01(+0.38%)
Sep 25, 2018 1.520 1.530 1.518 1.526 54,968 +0.01(+0.38%)
Sep 24, 2018 1.526 1.526 1.514 1.520 50,079 -0.00(-0.19%)
Sep 21, 2018 1.526 1.526 1.514 1.523 50,511 -0.00(-0.19%)
Sep 20, 2018 1.537 1.537 1.514 1.526 55,657 +0.01(+0.38%)
Sep 19, 2018 1.537 1.537 1.514 1.520 90,638 -0.02(-1.13%)
Sep 18, 2018 1.537 1.543 1.508 1.537 245,501 +0.01(+0.40%)
Sep 17, 2018 1.543 1.543 1.515 1.531 101,991 +0.00(+0.00%)
Sep 14, 2018 1.531 1.537 1.520 1.531 88,259 -0.01(-0.37%)
Sep 13, 2018 1.520 1.537 1.508 1.537 245,852 +0.01(+0.38%)
Sep 12, 2018 1.520 1.531 1.514 1.531 49,911 +0.00(+0.00%)
Sep 11, 2018 1.508 1.531 1.508 1.531 111,105 +0.02(+1.14%)
Sep 10, 2018 1.508 1.514 1.506 1.514 57,894 +0.01(+0.38%)
Sep 07, 2018 1.514 1.514 1.502 1.508 24,149 -0.01(-0.38%)
Sep 06, 2018 1.508 1.520 1.508 1.514 109,702 +0.01(+0.38%)
Sep 05, 2018 1.514 1.514 1.508 1.508 61,751 -0.01(-0.38%)
Sep 04, 2018 1.520 1.520 1.502 1.514 96,318 -0.00(-0.08%)
Aug 31, 2018 1.515 1.515 1.515 0 +0.01(+0.47%)
Aug 30, 2018 1.502 1.514 1.502 1.508 34,791 +0.01(+0.38%)
Aug 29, 2018 1.508 1.517 1.496 1.502 56,138 -0.01(-0.76%)
Aug 28, 2018 1.502 1.514 1.485 1.514 239,100 +0.02(+1.15%)
Aug 27, 2018 1.491 1.505 1.491 1.496 113,076 +0.01(+0.78%)
Aug 24, 2018 1.491 1.496 1.485 1.485 147,504 -0.01(-0.39%)
Aug 23, 2018 1.491 1.496 1.491 1.491 93,202 +0.00(+0.00%)
Aug 22, 2018 1.496 1.502 1.491 1.491 45,118 -0.01(-0.38%)
Aug 21, 2018 1.502 1.502 1.493 1.496 99,699 +0.00(+0.00%)
Aug 20, 2018 1.491 1.502 1.491 1.496 62,638 +0.01(+0.39%)
Aug 17, 2018 1.496 1.502 1.491 1.491 53,685 +0.01(+0.39%)
Aug 16, 2018 1.485 1.496 1.485 1.485 60,089 +0.01(+0.39%)
Aug 15, 2018 1.502 1.514 1.479 1.479 143,603 -0.02(-1.53%)
Aug 14, 2018 1.508 1.514 1.502 1.502 108,916 +0.00(+0.02%)
Aug 13, 2018 1.502 1.513 1.496 1.502 143,544 +0.00(+0.00%)
Aug 10, 2018 1.502 1.513 1.502 1.502 27,841 -0.01(-0.38%)
Aug 09, 2018 1.502 1.519 1.502 1.508 74,146 +0.01(+0.76%)
Aug 08, 2018 1.513 1.525 1.496 1.496 106,603 -0.03(-1.87%)
Aug 07, 2018 1.502 1.525 1.502 1.525 69,695 +0.02(+1.52%)
Aug 06, 2018 1.531 1.531 1.496 1.502 107,461 -0.02(-1.50%)
Aug 03, 2018 1.496 1.525 1.485 1.525 353,530 +0.04(+2.69%)
Aug 02, 2018 1.451 1.508 1.451 1.485 1,176,863 +0.03(+1.96%)
Aug 01, 2018 1.445 1.462 1.445 1.456 201,021 +0.01(+0.79%)
Jul 31, 2018 1.456 1.456 1.439 1.445 244,898 +0.01(+0.80%)
Jul 30, 2018 1.439 1.451 1.433 1.433 337,713 -0.01(-0.40%)
Jul 27, 2018 1.439 1.451 1.439 1.439 270,882 +0.01(+0.37%)
Jul 26, 2018 1.428 1.445 1.428 1.434 119,524 +0.01(+0.42%)
Jul 25, 2018 1.445 1.451 1.428 1.428 176,565 -0.01(-0.79%)
Jul 24, 2018 1.428 1.445 1.428 1.439 247,684 +0.01(+0.40%)
Jul 23, 2018 1.439 1.439 1.428 1.433 181,499 -0.01(-0.40%)
Jul 20, 2018 1.433 1.439 1.419 1.439 52,281 +0.01(+0.80%)
Jul 19, 2018 1.422 1.433 1.416 1.428 110,161 +0.01(+0.81%)
Jul 18, 2018 1.428 1.432 1.416 1.416 287,819 -0.01(-0.80%)
Jul 17, 2018 1.439 1.439 1.422 1.428 233,074 -0.01(-0.38%)
Jul 16, 2018 1.433 1.433 1.419 1.433 203,922 +0.02(+1.61%)
Jul 13, 2018 1.410 1.422 1.410 1.410 113,197 -0.01(-0.40%)
Jul 12, 2018 1.433 1.436 1.416 1.416 215,006 -0.02(-1.19%)
Jul 11, 2018 1.427 1.433 1.422 1.433 182,511 +0.01(+0.40%)
Jul 10, 2018 1.422 1.427 1.411 1.427 59,104 +0.01(+0.40%)
Jul 09, 2018 1.416 1.416 1.410 1.422 113,495 +0.01(+0.80%)
Jul 06, 2018 1.422 1.422 1.405 1.410 107,442 +0.00(+0.00%)
Jul 05, 2018 1.416 1.422 1.410 1.410 140,135 -0.01(-0.40%)
Jul 03, 2018 1.416 1.416 1.416 0 -0.02(-1.19%)
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.