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, May 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 (%)
May 31, 2005 0.8645 0.8749 0.8645 0.8697 166,128 -0.00(-0.30%)
May 27, 2005 0.8593 0.8749 0.8570 0.8723 318,735 +0.02(+1.81%)
May 26, 2005 0.8567 0.8593 0.8516 0.8567 92,722 -0.00(-0.30%)
May 25, 2005 0.8593 0.8619 0.8567 0.8593 108,949 -0.00(-0.30%)
May 24, 2005 0.8542 0.8619 0.8542 0.8619 110,494 +0.01(+0.91%)
May 23, 2005 0.8490 0.8567 0.8490 0.8542 166,128 +0.00(+0.30%)
May 20, 2005 0.8516 0.8567 0.8490 0.8516 117,835 +0.00(+0.00%)
May 19, 2005 0.8542 0.8593 0.8490 0.8516 79,200 -0.00(-0.30%)
May 18, 2005 0.8542 0.8619 0.8542 0.8542 197,036 -0.01(-0.60%)
May 17, 2005 0.8542 0.8593 0.8516 0.8593 83,836 +0.00(+0.00%)
May 16, 2005 0.8516 0.8619 0.8490 0.8593 144,106 +0.01(+0.91%)
May 13, 2005 0.8723 0.8723 0.8516 0.8516 150,288 -0.01(-1.50%)
May 12, 2005 0.8671 0.8723 0.8593 0.8645 86,541 +0.00(+0.00%)
May 11, 2005 0.8645 0.8645 0.8593 0.8645 54,861 +0.00(+0.30%)
May 10, 2005 0.8619 0.8645 0.8542 0.8619 96,972 +0.01(+0.60%)
May 09, 2005 0.8464 0.8593 0.8464 0.8567 95,040 +0.01(+1.22%)
May 06, 2005 0.8593 0.8596 0.8335 0.8464 312,167 -0.01(-1.21%)
May 05, 2005 0.8619 0.8645 0.8567 0.8567 165,742 -0.01(-0.60%)
May 04, 2005 0.8645 0.8697 0.8567 0.8619 232,193 -0.01(-0.60%)
May 03, 2005 0.8697 0.8852 0.8671 0.8671 158,015 -0.00(-0.30%)
May 02, 2005 0.8723 0.8775 0.8671 0.8697 94,654 -0.01(-0.59%)
Apr 29, 2005 0.8723 0.8878 0.8723 0.8749 156,856 -0.00(-0.29%)
Apr 28, 2005 0.8671 0.8800 0.8671 0.8775 397,935 +0.01(+0.89%)
Apr 27, 2005 0.8723 0.8852 0.8697 0.8697 278,168 -0.01(-1.18%)
Apr 26, 2005 0.8878 0.8878 0.8800 0.8800 42,884 -0.01(-0.87%)
Apr 25, 2005 0.8775 0.8904 0.8749 0.8878 98,131 +0.00(+0.00%)
Apr 22, 2005 0.8775 0.8878 0.8749 0.8878 118,608 +0.01(+1.18%)
Apr 21, 2005 0.8826 0.8956 0.8775 0.8775 91,950 -0.01(-1.17%)
Apr 20, 2005 0.8930 0.8982 0.8878 0.8878 114,358 -0.01(-0.58%)
Apr 19, 2005 0.8982 0.8982 0.8904 0.8930 99,290 -0.01(-0.86%)
Apr 18, 2005 0.8852 0.9163 0.8852 0.9007 254,601 +0.01(+0.87%)
Apr 15, 2005 0.8826 0.8957 0.8826 0.8930 239,534 +0.01(+0.88%)
Apr 14, 2005 0.8800 0.8904 0.8516 0.8852 602,698 +0.00(+0.26%)
Apr 13, 2005 0.8775 0.8956 0.8775 0.8829 142,175 -0.01(-1.13%)
Apr 12, 2005 0.8671 0.8930 0.8645 0.8930 262,328 +0.01(+1.17%)
Apr 11, 2005 0.8775 0.8826 0.8749 0.8826 260,396 +0.00(+0.00%)
Apr 08, 2005 0.8800 0.8904 0.8800 0.8826 168,446 +0.00(+0.00%)
Apr 07, 2005 0.8826 0.8878 0.8826 0.8826 113,585 +0.00(+0.00%)
Apr 06, 2005 0.8826 0.8904 0.8800 0.8826 154,151 -0.01(-0.58%)
Apr 05, 2005 0.8852 0.8904 0.8800 0.8878 91,177 -0.00(-0.29%)
Apr 04, 2005 0.8930 0.8956 0.8826 0.8904 131,357 +0.00(+0.00%)
Apr 01, 2005 0.8956 0.8982 0.8852 0.8904 160,333 +0.00(+0.00%)
Mar 31, 2005 0.8826 0.8904 0.8800 0.8904 146,038 +0.00(+0.29%)
Mar 30, 2005 0.8619 0.8878 0.8593 0.8878 162,651 +0.02(+1.78%)
Mar 29, 2005 0.8749 0.8826 0.8723 0.8723 111,653 -0.01(-0.88%)
Mar 28, 2005 0.8749 0.8979 0.8749 0.8800 229,875 +0.01(+0.89%)
Mar 24, 2005 0.8438 0.8800 0.8412 0.8723 348,869 +0.02(+1.81%)
Mar 23, 2005 0.8904 0.8904 0.8335 0.8567 549,769 -0.03(-3.78%)
Mar 22, 2005 0.8697 0.8956 0.8697 0.8904 207,467 +0.02(+1.78%)
Mar 21, 2005 0.8749 0.8852 0.8723 0.8749 298,645 -0.00(-0.29%)
Mar 18, 2005 0.9007 0.9033 0.8775 0.8775 208,626 -0.02(-2.59%)
Mar 17, 2005 0.9007 0.9033 0.8930 0.9007 161,106 +0.01(+1.46%)
Mar 16, 2005 0.9007 0.9111 0.8878 0.8878 237,216 -0.02(-2.28%)
Mar 15, 2005 0.9085 0.9111 0.9007 0.9085 246,874 -0.01(-0.57%)
Mar 14, 2005 0.9240 0.9292 0.9114 0.9137 311,008 -0.01(-1.12%)
Mar 11, 2005 0.9292 0.9344 0.9189 0.9240 384,413 -0.01(-1.11%)
Mar 10, 2005 0.9370 0.9396 0.9292 0.9344 148,356 -0.00(-0.28%)
Mar 09, 2005 0.9396 0.9396 0.9344 0.9370 135,993 -0.01(-0.55%)
Mar 08, 2005 0.9396 0.9447 0.9396 0.9422 149,515 +0.00(+0.00%)
Mar 07, 2005 0.9473 0.9473 0.9396 0.9422 139,857 -0.00(-0.03%)
Mar 04, 2005 0.9344 0.9473 0.9344 0.9424 520,793 +0.01(+0.58%)
Mar 03, 2005 0.9370 0.9422 0.9344 0.9370 385,186 -0.00(-0.28%)
Mar 02, 2005 0.9396 0.9447 0.9370 0.9396 192,013 +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.