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: 3:38 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 28, 2021 2.119 2.164 2.116 2.149 163,259 +0.02(+1.06%)
May 27, 2021 2.127 2.142 2.119 2.127 92,625 +0.00(+0.00%)
May 26, 2021 2.119 2.127 2.119 2.127 60,347 +0.02(+1.08%)
May 25, 2021 2.127 2.127 2.104 2.104 96,245 -0.02(-0.71%)
May 24, 2021 2.119 2.127 2.109 2.119 38,134 +0.01(+0.36%)
May 21, 2021 2.127 2.127 2.111 2.111 77,505 -0.01(-0.36%)
May 20, 2021 2.111 2.127 2.111 2.119 48,964 -0.01(-0.35%)
May 19, 2021 2.111 2.127 2.111 2.127 35,760 +0.01(+0.36%)
May 18, 2021 2.104 2.127 2.096 2.119 89,034 +0.01(+0.34%)
May 17, 2021 2.112 2.112 2.082 2.112 117,649 +0.02(+1.07%)
May 14, 2021 2.112 2.112 2.074 2.089 211,664 -0.02(-1.06%)
May 13, 2021 2.045 2.112 2.045 2.112 63,884 +0.07(+3.68%)
May 12, 2021 2.060 2.082 2.037 2.037 123,226 -0.04(-2.16%)
May 11, 2021 2.089 2.112 2.060 2.082 106,753 -0.01(-0.36%)
May 10, 2021 2.104 2.112 2.089 2.089 86,629 -0.02(-1.06%)
May 07, 2021 2.112 2.112 2.104 2.112 99,567 +0.00(+0.00%)
May 06, 2021 2.112 2.112 2.097 2.112 71,292 +0.00(+0.00%)
May 05, 2021 2.084 2.112 2.082 2.112 136,782 +0.04(+1.80%)
May 04, 2021 2.052 2.074 2.052 2.074 72,587 +0.02(+1.10%)
May 03, 2021 2.074 2.089 2.045 2.052 110,442 -0.02(-1.08%)
Apr 30, 2021 2.074 2.112 2.067 2.074 89,730 -0.01(-0.36%)
Apr 29, 2021 2.037 2.097 2.030 2.082 373,054 +0.06(+2.96%)
Apr 28, 2021 2.022 2.045 2.015 2.022 97,279 +0.00(+0.00%)
Apr 27, 2021 2.030 2.037 2.015 2.022 65,808 +0.02(+1.12%)
Apr 26, 2021 2.037 2.060 1.992 2.000 86,785 -0.02(-1.11%)
Apr 23, 2021 2.037 2.037 2.015 2.022 75,042 -0.01(-0.74%)
Apr 22, 2021 2.037 2.045 2.030 2.037 88,370 +0.00(+0.00%)
Apr 21, 2021 2.007 2.037 2.004 2.037 37,661 +0.04(+1.87%)
Apr 20, 2021 2.015 2.045 1.992 2.000 83,051 -0.01(-0.37%)
Apr 19, 2021 2.022 2.045 1.992 2.007 58,530 +0.00(+0.00%)
Apr 16, 2021 2.037 2.037 1.992 2.007 107,088 -0.03(-1.65%)
Apr 15, 2021 2.060 2.060 2.007 2.041 176,439 -0.02(-0.91%)
Apr 14, 2021 1.985 2.060 1.985 2.060 197,897 +0.07(+3.77%)
Apr 13, 2021 1.970 1.985 1.947 1.985 129,522 -0.00(-0.03%)
Apr 12, 2021 1.918 1.985 1.911 1.985 325,796 +0.07(+3.89%)
Apr 09, 2021 1.903 1.926 1.903 1.911 90,517 +0.01(+0.78%)
Apr 08, 2021 1.933 1.933 1.896 1.896 114,545 -0.01(-0.39%)
Apr 07, 2021 1.903 1.926 1.896 1.903 114,491 +0.01(+0.39%)
Apr 06, 2021 1.911 1.911 1.896 1.896 72,010 -0.01(-0.39%)
Apr 05, 2021 1.903 1.918 1.889 1.903 87,921 +0.02(+1.19%)
Apr 01, 2021 1.889 1.903 1.881 1.881 105,581 +0.00(+0.00%)
Mar 31, 2021 1.926 1.933 1.881 1.881 106,628 -0.02(-1.17%)
Mar 30, 2021 1.922 1.922 1.903 1.903 28,231 -0.03(-1.54%)
Mar 29, 2021 1.874 1.933 1.874 1.933 368,300 +0.06(+3.38%)
Mar 26, 2021 1.881 1.889 1.866 1.870 148,754 -0.01(-0.59%)
Mar 25, 2021 1.866 1.885 1.866 1.881 28,061 +0.01(+0.40%)
Mar 24, 2021 1.889 1.889 1.866 1.874 51,945 +0.00(+0.00%)
Mar 23, 2021 1.859 1.881 1.859 1.874 45,884 +0.01(+0.39%)
Mar 22, 2021 1.874 1.881 1.859 1.866 72,222 +0.01(+0.40%)
Mar 19, 2021 1.866 1.874 1.851 1.859 178,613 -0.01(-0.79%)
Mar 18, 2021 1.874 1.885 1.866 1.874 133,337 +0.00(+0.00%)
Mar 17, 2021 1.881 1.896 1.874 1.874 76,658 -0.01(-0.40%)
Mar 16, 2021 1.874 1.886 1.866 1.881 207,502 +0.01(+0.78%)
Mar 15, 2021 1.881 1.889 1.866 1.866 73,076 -0.01(-0.39%)
Mar 12, 2021 1.881 1.881 1.859 1.874 142,327 +0.01(+0.40%)
Mar 11, 2021 1.881 1.896 1.859 1.866 213,236 +0.00(+0.00%)
Mar 10, 2021 1.866 1.881 1.866 1.866 95,654 -0.01(-0.39%)
Mar 09, 2021 1.881 1.889 1.859 1.874 70,668 +0.01(+0.39%)
Mar 08, 2021 1.859 1.881 1.852 1.866 158,314 +0.01(+0.80%)
Mar 05, 2021 1.866 1.888 1.844 1.852 145,851 -0.01(-0.79%)
Mar 04, 2021 1.881 1.889 1.852 1.866 114,233 -0.01(-0.78%)
Mar 03, 2021 1.889 1.889 1.874 1.881 97,528 +0.00(+0.00%)
Mar 02, 2021 1.881 1.909 1.877 1.881 119,883 -0.01(-0.78%)
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.