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 )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 11:22 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 30, 2008 0.8128 0.8128 0.8025 0.8128 60,429 +0.01(+0.64%)
May 29, 2008 0.7973 0.8128 0.7973 0.8077 83,619 +0.01(+0.97%)
May 28, 2008 0.8128 0.8128 0.7973 0.7999 76,391 +0.00(+0.32%)
May 27, 2008 0.8051 0.8102 0.7947 0.7973 96,610 -0.00(-0.32%)
May 26, 2008 0.8102 0.8102 0.7869 0.7999 0 +0.00(+0.00%)
May 23, 2008 0.8102 0.8102 0.7869 0.7999 70,546 -0.01(-1.28%)
May 22, 2008 0.8025 0.8102 0.7921 0.8102 98,785 +0.00(+0.32%)
May 21, 2008 0.8077 0.8154 0.8070 0.8077 67,375 +0.01(+0.97%)
May 20, 2008 0.7999 0.8027 0.7947 0.7999 101,698 -0.01(-1.28%)
May 19, 2008 0.8056 0.8170 0.7792 0.8102 62,901 +0.00(+0.00%)
May 16, 2008 0.8051 0.8128 0.8025 0.8102 44,053 +0.00(+0.00%)
May 15, 2008 0.7973 0.8154 0.7973 0.8102 36,853 +0.01(+0.97%)
May 14, 2008 0.8077 0.8154 0.7999 0.8025 266,123 -0.01(-0.64%)
May 13, 2008 0.8180 0.8206 0.8077 0.8077 46,557 -0.02(-2.19%)
May 12, 2008 0.8310 0.8335 0.8154 0.8258 108,211 +0.00(+0.00%)
May 09, 2008 0.8284 0.8310 0.8180 0.8258 38,645 -0.01(-0.62%)
May 08, 2008 0.8310 0.8335 0.8232 0.8310 81,938 +0.02(+1.90%)
May 07, 2008 0.8232 0.8361 0.8154 0.8154 120,870 -0.01(-0.63%)
May 06, 2008 0.8102 0.8206 0.7999 0.8206 182,813 +0.01(+1.60%)
May 05, 2008 0.8154 0.8232 0.8051 0.8077 82,753 -0.01(-0.64%)
May 02, 2008 0.8154 0.8219 0.8051 0.8128 108,469 -0.00(-0.32%)
May 01, 2008 0.7999 0.8232 0.7999 0.8154 147,957 +0.01(+1.61%)
Apr 30, 2008 0.7973 0.8025 0.7947 0.8025 92,813 +0.01(+0.65%)
Apr 29, 2008 0.7921 0.7973 0.7895 0.7973 73,919 +0.01(+0.65%)
Apr 28, 2008 0.7973 0.8025 0.7895 0.7921 124,756 +0.01(+0.66%)
Apr 25, 2008 0.7921 0.7921 0.7869 0.7869 59,359 +0.00(+0.00%)
Apr 24, 2008 0.7869 0.7895 0.7818 0.7869 103,880 +0.01(+0.66%)
Apr 23, 2008 0.7844 0.7869 0.7766 0.7818 94,300 +0.01(+1.00%)
Apr 22, 2008 0.7740 0.7792 0.7688 0.7740 144,875 +0.01(+0.67%)
Apr 21, 2008 0.7766 0.7792 0.7662 0.7688 142,159 -0.01(-1.00%)
Apr 18, 2008 0.7740 0.7792 0.7740 0.7766 61,808 +0.01(+1.01%)
Apr 17, 2008 0.7818 0.7818 0.7662 0.7688 95,636 -0.01(-1.33%)
Apr 16, 2008 0.7688 0.7818 0.7688 0.7792 79,114 +0.01(+1.69%)
Apr 15, 2008 0.7714 0.7714 0.7637 0.7662 84,047 -0.01(-0.67%)
Apr 14, 2008 0.7688 0.7792 0.7688 0.7714 71,465 +0.01(+1.02%)
Apr 11, 2008 0.7637 0.7740 0.7637 0.7637 46,742 -0.01(-1.34%)
Apr 10, 2008 0.7688 0.7740 0.7637 0.7740 52,150 +0.01(+1.01%)
Apr 09, 2008 0.7611 0.7688 0.7559 0.7662 78,033 +0.00(+0.34%)
Apr 08, 2008 0.7611 0.7714 0.7585 0.7637 100,651 +0.00(+0.34%)
Apr 07, 2008 0.7688 0.7688 0.7585 0.7611 102,489 +0.00(+0.34%)
Apr 04, 2008 0.7637 0.7714 0.7585 0.7585 207,575 -0.01(-0.68%)
Apr 03, 2008 0.7688 0.7740 0.7637 0.7637 108,956 +0.00(+0.00%)
Apr 02, 2008 0.7869 0.7869 0.7637 0.7637 274,274 -0.02(-2.64%)
Apr 01, 2008 0.7740 0.7895 0.7663 0.7844 113,619 +0.02(+2.71%)
Mar 31, 2008 0.7818 0.7818 0.7637 0.7637 152,589 -0.02(-2.32%)
Mar 28, 2008 0.7895 0.7895 0.7714 0.7818 63,739 -0.01(-0.98%)
Mar 27, 2008 0.7714 0.7895 0.7688 0.7895 57,725 +0.02(+2.69%)
Mar 26, 2008 0.7688 0.7818 0.7641 0.7688 100,052 +0.00(+0.34%)
Mar 25, 2008 0.7637 0.7688 0.7404 0.7662 88,463 +0.02(+2.42%)
Mar 24, 2008 0.7585 0.7688 0.7404 0.7481 58,718 -0.02(-2.36%)
Mar 21, 2008 0.7248 0.7662 0.7248 0.7662 135,692 +0.00(+0.00%)
Mar 20, 2008 0.7248 0.7662 0.7248 0.7662 135,692 +0.04(+5.71%)
Mar 19, 2008 0.7248 0.7378 0.7248 0.7248 90,008 +0.00(+0.00%)
Mar 18, 2008 0.7352 0.7429 0.7196 0.7248 183,474 +0.01(+1.08%)
Mar 17, 2008 0.7585 0.7637 0.6938 0.7171 217,102 -0.04(-5.78%)
Mar 14, 2008 0.7688 0.7869 0.7611 0.7611 183,107 -0.01(-1.01%)
Mar 13, 2008 0.7766 0.7766 0.7637 0.7688 48,287 -0.01(-1.00%)
Mar 12, 2008 0.7766 0.7881 0.7688 0.7766 30,904 +0.01(+1.01%)
Mar 11, 2008 0.7688 0.7766 0.7688 0.7688 70,809 -0.00(-0.34%)
Mar 10, 2008 0.7663 0.7792 0.7662 0.7714 82,143 -0.01(-0.67%)
Mar 07, 2008 0.7740 0.7818 0.7740 0.7766 40,677 +0.00(+0.00%)
Mar 06, 2008 0.7844 0.7869 0.7740 0.7766 75,329 -0.01(-1.32%)
Mar 05, 2008 0.7921 0.8284 0.7740 0.7869 572,886 +0.01(+0.66%)
Mar 04, 2008 0.8102 0.8102 0.7818 0.7818 143,596 -0.03(-3.51%)
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.