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 )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 1.611 1.611 1.576 1.611 166,355 +0.01(+0.54%)
Jan 30, 2023 1.628 1.628 1.585 1.602 114,264 -0.01(-0.54%)
Jan 27, 2023 1.611 1.619 1.602 1.611 27,754 +0.00(+0.00%)
Jan 26, 2023 1.576 1.628 1.576 1.611 200,291 +0.03(+1.65%)
Jan 25, 2023 1.585 1.598 1.576 1.585 75,490 -0.01(-0.55%)
Jan 24, 2023 1.611 1.611 1.593 1.593 25,657 +0.00(+0.00%)
Jan 23, 2023 1.585 1.602 1.576 1.593 106,385 +0.01(+0.55%)
Jan 20, 2023 1.585 1.585 1.576 1.585 23,444 +0.01(+0.55%)
Jan 19, 2023 1.576 1.585 1.576 1.576 12,255 -0.01(-0.55%)
Jan 18, 2023 1.585 1.602 1.576 1.585 86,016 +0.00(+0.00%)
Jan 17, 2023 1.585 1.585 1.567 1.585 23,581 +0.00(+0.25%)
Jan 13, 2023 1.572 1.581 1.546 1.581 64,774 +0.01(+0.55%)
Jan 12, 2023 1.563 1.581 1.562 1.572 56,564 +0.01(+0.55%)
Jan 11, 2023 1.529 1.563 1.529 1.563 40,973 +0.03(+1.69%)
Jan 10, 2023 1.520 1.546 1.520 1.537 29,690 +0.00(+0.00%)
Jan 09, 2023 1.537 1.546 1.520 1.537 68,708 +0.02(+1.14%)
Jan 06, 2023 1.520 1.529 1.494 1.520 149,980 +0.01(+0.57%)
Jan 05, 2023 1.520 1.520 1.494 1.512 40,926 -0.00(-0.28%)
Jan 04, 2023 1.486 1.520 1.486 1.516 64,412 +0.03(+2.03%)
Jan 03, 2023 1.503 1.503 1.477 1.486 32,017 +0.01(+0.88%)
Dec 30, 2022 1.486 1.486 1.451 1.473 37,201 -0.00(-0.29%)
Dec 29, 2022 1.460 1.477 1.434 1.477 79,837 +0.02(+1.18%)
Dec 28, 2022 1.512 1.512 1.460 1.460 26,999 -0.02(-1.17%)
Dec 27, 2022 1.503 1.503 1.455 1.477 123,826 -0.02(-1.15%)
Dec 23, 2022 1.493 1.511 1.486 1.494 106,313 -0.01(-0.58%)
Dec 22, 2022 1.503 1.512 1.477 1.503 52,695 -0.02(-1.14%)
Dec 21, 2022 1.512 1.520 1.512 1.520 39,481 +0.02(+1.15%)
Dec 20, 2022 1.563 1.563 1.503 1.503 323,104 -0.05(-3.33%)
Dec 19, 2022 1.589 1.589 1.555 1.555 90,353 -0.03(-2.17%)
Dec 16, 2022 1.589 1.589 1.563 1.589 80,179 -0.01(-0.54%)
Dec 15, 2022 1.598 1.607 1.589 1.598 39,499 -0.01(-0.54%)
Dec 14, 2022 1.598 1.615 1.597 1.607 99,894 +0.00(+0.00%)
Dec 13, 2022 1.589 1.615 1.589 1.607 102,394 +0.01(+0.77%)
Dec 12, 2022 1.569 1.594 1.569 1.594 101,053 +0.02(+1.09%)
Dec 09, 2022 1.577 1.586 1.573 1.577 62,020 +0.01(+0.55%)
Dec 08, 2022 1.551 1.620 1.551 1.569 125,444 +0.01(+0.55%)
Dec 07, 2022 1.551 1.577 1.551 1.560 41,906 +0.00(+0.00%)
Dec 06, 2022 1.560 1.577 1.560 1.560 11,062 -0.01(-0.55%)
Dec 05, 2022 1.560 1.603 1.560 1.569 24,392 -0.02(-1.08%)
Dec 02, 2022 1.586 1.611 1.551 1.586 15,968 +0.01(+0.54%)
Dec 01, 2022 1.569 1.586 1.560 1.577 26,418 +0.01(+0.55%)
Nov 30, 2022 1.560 1.577 1.543 1.569 61,131 +0.03(+1.67%)
Nov 29, 2022 1.560 1.560 1.526 1.543 43,145 +0.00(+0.00%)
Nov 28, 2022 1.551 1.560 1.543 1.543 35,067 -0.01(-0.55%)
Nov 25, 2022 1.551 1.560 1.550 1.551 9,044 +0.00(+0.00%)
Nov 23, 2022 1.560 1.560 1.543 1.551 50,659 -0.00(-0.31%)
Nov 22, 2022 1.526 1.560 1.526 1.556 18,277 +0.01(+0.87%)
Nov 21, 2022 1.543 1.551 1.526 1.543 23,535 -0.01(-0.55%)
Nov 18, 2022 1.543 1.551 1.543 1.551 11,008 +0.01(+0.56%)
Nov 17, 2022 1.534 1.551 1.534 1.543 9,283 +0.00(+0.00%)
Nov 16, 2022 1.543 1.560 1.543 1.543 26,038 -0.01(-0.55%)
Nov 15, 2022 1.569 1.569 1.538 1.551 34,507 +0.02(+1.34%)
Nov 14, 2022 1.522 1.548 1.522 1.531 24,481 +0.00(+0.00%)
Nov 11, 2022 1.488 1.548 1.488 1.531 68,453 +0.03(+1.70%)
Nov 10, 2022 1.505 1.514 1.505 1.505 26,228 +0.03(+1.72%)
Nov 09, 2022 1.488 1.497 1.480 1.480 11,255 -0.02(-1.14%)
Nov 08, 2022 1.488 1.501 1.488 1.497 23,358 +0.00(+0.25%)
Nov 07, 2022 1.471 1.497 1.471 1.493 43,034 +0.01(+0.90%)
Nov 04, 2022 1.488 1.490 1.480 1.480 32,081 +0.00(+0.00%)
Nov 03, 2022 1.488 1.488 1.471 1.480 12,256 -0.01(-0.57%)
Nov 02, 2022 1.505 1.514 1.488 1.488 20,502 -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.