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 )

1.695 +0.005 (+0.30%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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, 2017 1.399 1.410 1.399 1.399 139,744 +0.00(+0.00%)
May 30, 2017 1.394 1.410 1.394 1.399 142,564 +0.00(+0.00%)
May 26, 2017 1.405 1.415 1.394 1.399 107,575 +0.01(+0.37%)
May 25, 2017 1.405 1.410 1.394 1.394 147,696 -0.01(-0.74%)
May 24, 2017 1.399 1.405 1.394 1.405 109,918 +0.01(+0.37%)
May 23, 2017 1.394 1.405 1.389 1.399 177,351 +0.01(+0.74%)
May 22, 2017 1.399 1.399 1.384 1.389 187,970 +0.01(+0.37%)
May 19, 2017 1.389 1.394 1.384 1.384 246,820 -0.01(-0.74%)
May 18, 2017 1.358 1.394 1.358 1.394 102,456 +0.03(+2.27%)
May 17, 2017 1.379 1.389 1.358 1.363 303,824 -0.02(-1.49%)
May 16, 2017 1.394 1.397 1.384 1.384 90,180 -0.01(-0.65%)
May 15, 2017 1.383 1.398 1.378 1.393 302,165 +0.01(+0.37%)
May 12, 2017 1.383 1.388 1.372 1.388 344,492 +0.01(+0.74%)
May 11, 2017 1.378 1.388 1.375 1.378 259,154 +0.00(+0.00%)
May 10, 2017 1.367 1.383 1.367 1.378 222,857 -0.01(-0.37%)
May 09, 2017 1.393 1.393 1.378 1.383 273,177 -0.01(-0.74%)
May 08, 2017 1.372 1.393 1.367 1.393 540,656 +0.02(+1.49%)
May 05, 2017 1.367 1.372 1.362 1.372 161,682 +0.00(+0.00%)
May 04, 2017 1.372 1.372 1.362 1.372 162,318 +0.00(+0.00%)
May 03, 2017 1.372 1.372 1.367 1.372 148,352 +0.01(+0.37%)
May 02, 2017 1.372 1.372 1.367 1.367 309,890 -0.01(-0.37%)
May 01, 2017 1.372 1.372 1.362 1.372 367,705 +0.00(+0.00%)
Apr 28, 2017 1.372 1.372 1.367 1.372 213,851 +0.00(+0.00%)
Apr 27, 2017 1.372 1.372 1.362 1.372 332,140 +0.01(+0.37%)
Apr 26, 2017 1.372 1.372 1.362 1.367 226,236 -0.01(-0.37%)
Apr 25, 2017 1.378 1.378 1.362 1.372 230,424 -0.01(-0.37%)
Apr 24, 2017 1.383 1.383 1.372 1.378 290,795 +0.01(+0.37%)
Apr 21, 2017 1.378 1.378 1.367 1.372 166,251 -0.01(-0.37%)
Apr 20, 2017 1.367 1.378 1.357 1.378 447,933 +0.02(+1.13%)
Apr 19, 2017 1.367 1.367 1.357 1.362 304,719 +0.00(+0.00%)
Apr 18, 2017 1.357 1.362 1.347 1.362 149,155 -0.00(-0.28%)
Apr 17, 2017 1.371 1.386 1.356 1.366 340,088 +0.01(+0.75%)
Apr 13, 2017 1.356 1.366 1.356 1.356 254,616 +0.00(+0.00%)
Apr 12, 2017 1.361 1.361 1.351 1.356 225,915 +0.00(+0.00%)
Apr 11, 2017 1.346 1.361 1.346 1.356 239,453 +0.00(+0.00%)
Apr 10, 2017 1.351 1.361 1.351 1.356 395,444 +0.01(+0.38%)
Apr 07, 2017 1.351 1.361 1.346 1.351 147,078 +0.00(+0.00%)
Apr 06, 2017 1.351 1.351 1.341 1.351 134,185 +0.01(+0.76%)
Apr 05, 2017 1.346 1.361 1.341 1.341 175,304 -0.01(-0.38%)
Apr 04, 2017 1.346 1.346 1.336 1.346 187,015 +0.00(+0.00%)
Apr 03, 2017 1.341 1.346 1.336 1.346 169,745 +0.01(+0.38%)
Mar 31, 2017 1.330 1.341 1.325 1.341 54,647 +0.01(+0.76%)
Mar 30, 2017 1.325 1.330 1.323 1.330 96,975 +0.01(+0.38%)
Mar 29, 2017 1.320 1.330 1.320 1.325 91,763 +0.01(+0.38%)
Mar 28, 2017 1.320 1.325 1.315 1.320 112,597 +0.01(+0.39%)
Mar 27, 2017 1.305 1.315 1.305 1.315 87,243 +0.00(+0.00%)
Mar 24, 2017 1.310 1.315 1.308 1.315 78,183 +0.01(+0.39%)
Mar 23, 2017 1.305 1.310 1.300 1.310 125,088 +0.01(+0.39%)
Mar 22, 2017 1.305 1.305 1.295 1.305 304,461 +0.01(+0.78%)
Mar 21, 2017 1.305 1.305 1.295 1.295 186,745 +0.00(+0.00%)
Mar 20, 2017 1.310 1.315 1.295 1.295 293,691 -0.01(-0.39%)
Mar 17, 2017 1.300 1.310 1.300 1.300 175,487 +0.00(+0.00%)
Mar 16, 2017 1.315 1.315 1.300 1.300 194,595 -0.02(-1.16%)
Mar 15, 2017 1.300 1.315 1.291 1.315 206,760 +0.03(+1.97%)
Mar 14, 2017 1.305 1.305 1.290 1.290 112,884 -0.01(-0.68%)
Mar 13, 2017 1.309 1.309 1.299 1.299 165,662 +0.00(+0.00%)
Mar 10, 2017 1.309 1.309 1.299 1.299 108,312 +0.01(+0.39%)
Mar 09, 2017 1.304 1.309 1.284 1.294 730,283 -0.01(-0.77%)
Mar 08, 2017 1.324 1.334 1.304 1.304 754,285 -0.02(-1.14%)
Mar 07, 2017 1.334 1.334 1.319 1.319 209,198 -0.02(-1.30%)
Mar 06, 2017 1.339 1.339 1.329 1.336 82,538 -0.00(-0.21%)
Mar 03, 2017 1.334 1.349 1.334 1.339 83,654 +0.01(+0.76%)
Mar 02, 2017 1.339 1.349 1.329 1.329 86,964 -0.01(-0.75%)
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.