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 )

1.688 -0.002 (-0.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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, 2007 0.9267 0.9319 0.9216 0.9216 158,384 -0.01(-0.56%)
May 30, 2007 0.9216 0.9449 0.9216 0.9267 284,705 +0.01(+0.56%)
May 29, 2007 0.9216 0.9293 0.9190 0.9216 93,485 +0.00(+0.00%)
May 25, 2007 0.9138 0.9319 0.9138 0.9216 133,660 +0.01(+0.56%)
May 24, 2007 0.9241 0.9241 0.9164 0.9164 163,792 +0.00(+0.00%)
May 23, 2007 0.9216 0.9216 0.9138 0.9164 499,489 +0.00(+0.00%)
May 22, 2007 0.9267 0.9293 0.9164 0.9164 340,718 -0.01(-0.56%)
May 21, 2007 0.9216 0.9267 0.9190 0.9216 325,653 +0.00(+0.00%)
May 18, 2007 0.9216 0.9345 0.9190 0.9216 331,061 -0.00(-0.28%)
May 17, 2007 0.9293 0.9345 0.9241 0.9241 159,156 -0.01(-0.56%)
May 16, 2007 0.9345 0.9397 0.9293 0.9293 288,181 -0.01(-1.37%)
May 15, 2007 0.9345 0.9449 0.9293 0.9423 371,236 +0.01(+1.11%)
May 14, 2007 0.9526 0.9526 0.9319 0.9319 246,074 +0.00(+0.28%)
May 11, 2007 0.9345 0.9371 0.9241 0.9293 207,444 -0.00(-0.28%)
May 10, 2007 0.9371 0.9371 0.9274 0.9319 108,164 -0.00(-0.28%)
May 09, 2007 0.9267 0.9371 0.9267 0.9345 167,655 +0.01(+0.84%)
May 08, 2007 0.9293 0.9293 0.9241 0.9267 94,257 +0.00(+0.28%)
May 07, 2007 0.9293 0.9319 0.9241 0.9241 117,822 -0.00(-0.28%)
May 04, 2007 0.9319 0.9319 0.9241 0.9267 137,523 -0.01(-0.56%)
May 03, 2007 0.9241 0.9319 0.9190 0.9319 215,170 +0.00(+0.28%)
May 02, 2007 0.9293 0.9293 0.9216 0.9293 138,296 +0.00(+0.00%)
May 01, 2007 0.9241 0.9293 0.9216 0.9293 148,726 +0.00(+0.28%)
Apr 30, 2007 0.9267 0.9267 0.9164 0.9267 154,134 +0.00(+0.00%)
Apr 27, 2007 0.9241 0.9267 0.9190 0.9267 103,142 +0.01(+0.56%)
Apr 26, 2007 0.9190 0.9241 0.9164 0.9216 136,751 -0.01(-0.56%)
Apr 25, 2007 0.9216 0.9267 0.9216 0.9267 146,022 +0.01(+0.56%)
Apr 24, 2007 0.9216 0.9267 0.9216 0.9216 77,646 +0.00(+0.00%)
Apr 23, 2007 0.9216 0.9241 0.9216 0.9216 76,487 -0.00(-0.28%)
Apr 20, 2007 0.9190 0.9241 0.9190 0.9241 137,523 +0.01(+0.56%)
Apr 19, 2007 0.9190 0.9216 0.9164 0.9190 135,978 +0.00(+0.00%)
Apr 18, 2007 0.9164 0.9241 0.9164 0.9190 142,545 -0.00(-0.28%)
Apr 17, 2007 0.9190 0.9216 0.9112 0.9216 230,622 +0.00(+0.00%)
Apr 16, 2007 0.9164 0.9216 0.9138 0.9216 296,680 +0.01(+0.56%)
Apr 13, 2007 0.9086 0.9164 0.9060 0.9164 248,392 +0.00(+0.28%)
Apr 12, 2007 0.9060 0.9164 0.9034 0.9138 149,499 +0.01(+0.86%)
Apr 11, 2007 0.8983 0.9138 0.8983 0.9060 194,310 +0.00(+0.00%)
Apr 10, 2007 0.9008 0.9086 0.8983 0.9060 64,512 +0.00(+0.29%)
Apr 09, 2007 0.8957 0.9086 0.8957 0.9034 110,482 +0.01(+0.87%)
Apr 05, 2007 0.8957 0.9008 0.8931 0.8957 270,025 -0.00(-0.29%)
Apr 04, 2007 0.8957 0.9008 0.8931 0.8983 146,408 +0.00(+0.00%)
Apr 03, 2007 0.8957 0.9086 0.8957 0.8983 172,677 +0.00(+0.29%)
Apr 02, 2007 0.9034 0.9034 0.8931 0.8957 103,529 +0.00(+0.00%)
Mar 30, 2007 0.8957 0.9008 0.8931 0.8957 76,487 +0.00(+0.29%)
Mar 29, 2007 0.8983 0.9034 0.8931 0.8931 184,652 -0.01(-0.86%)
Mar 28, 2007 0.9060 0.9060 0.9008 0.9008 87,690 -0.01(-0.85%)
Mar 27, 2007 0.9138 0.9138 0.9086 0.9086 153,362 +0.00(+0.00%)
Mar 26, 2007 0.9112 0.9138 0.9034 0.9086 324,107 -0.01(-0.57%)
Mar 23, 2007 0.9060 0.9164 0.9060 0.9138 97,734 +0.01(+0.86%)
Mar 22, 2007 0.9086 0.9112 0.9060 0.9060 179,244 -0.00(-0.28%)
Mar 21, 2007 0.9086 0.9164 0.9060 0.9086 99,279 +0.00(+0.00%)
Mar 20, 2007 0.9060 0.9086 0.9060 0.9086 67,216 +0.00(+0.29%)
Mar 19, 2007 0.9034 0.9086 0.8983 0.9060 124,775 +0.01(+0.86%)
Mar 16, 2007 0.8905 0.9034 0.8905 0.8983 113,959 +0.01(+0.58%)
Mar 15, 2007 0.9008 0.9034 0.8879 0.8931 178,471 -0.01(-0.58%)
Mar 14, 2007 0.9060 0.9112 0.8957 0.8983 100,052 -0.00(-0.28%)
Mar 13, 2007 0.9008 0.9112 0.9008 0.9008 144,477 +0.00(+0.00%)
Mar 12, 2007 0.9032 0.9138 0.8957 0.9008 180,403 +0.00(+0.00%)
Mar 09, 2007 0.9034 0.9034 0.8983 0.9008 158,770 +0.01(+0.58%)
Mar 08, 2007 0.8983 0.9048 0.8957 0.8957 139,455 +0.00(+0.29%)
Mar 07, 2007 0.8750 0.8931 0.8750 0.8931 146,022 +0.02(+2.07%)
Mar 06, 2007 0.8853 0.8905 0.8698 0.8750 315,995 +0.00(+0.30%)
Mar 05, 2007 0.9112 0.9112 0.8724 0.8724 341,877 -0.04(-4.26%)
Mar 02, 2007 0.9060 0.9138 0.9041 0.9112 77,260 +0.01(+0.57%)
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.