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 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2019 1.411 1.429 1.404 1.417 197,844 +0.01(+0.42%)
Jan 30, 2019 1.392 1.411 1.386 1.411 83,901 +0.02(+1.31%)
Jan 29, 2019 1.392 1.393 1.380 1.392 47,814 +0.00(+0.00%)
Jan 28, 2019 1.368 1.392 1.368 1.392 142,154 +0.01(+0.88%)
Jan 25, 2019 1.368 1.386 1.350 1.380 240,020 +0.01(+0.44%)
Jan 24, 2019 1.362 1.380 1.362 1.374 151,513 +0.01(+0.89%)
Jan 23, 2019 1.362 1.366 1.356 1.362 89,701 +0.00(+0.00%)
Jan 22, 2019 1.362 1.372 1.350 1.362 202,425 +0.00(+0.00%)
Jan 18, 2019 1.362 1.374 1.356 1.362 150,653 +0.00(+0.00%)
Jan 17, 2019 1.362 1.374 1.356 1.362 171,359 -0.01(-0.44%)
Jan 16, 2019 1.368 1.374 1.362 1.368 114,225 +0.00(+0.00%)
Jan 15, 2019 1.368 1.380 1.362 1.368 118,416 -0.00(-0.04%)
Jan 14, 2019 1.381 1.393 1.369 1.369 121,302 -0.01(-0.87%)
Jan 11, 2019 1.381 1.387 1.381 1.381 140,770 -0.01(-0.43%)
Jan 10, 2019 1.381 1.393 1.381 1.387 42,106 -0.01(-0.43%)
Jan 09, 2019 1.375 1.396 1.357 1.393 77,395 +0.02(+1.31%)
Jan 08, 2019 1.363 1.375 1.345 1.375 161,949 +0.02(+1.47%)
Jan 07, 2019 1.333 1.357 1.333 1.355 90,526 +0.02(+1.66%)
Jan 04, 2019 1.303 1.333 1.303 1.333 130,941 +0.03(+2.30%)
Jan 03, 2019 1.309 1.309 1.297 1.303 161,897 -0.01(-0.46%)
Jan 02, 2019 1.285 1.309 1.285 1.309 243,769 +0.02(+1.87%)
Dec 31, 2018 1.279 1.291 1.279 1.285 151,931 +0.02(+1.42%)
Dec 28, 2018 1.249 1.279 1.249 1.267 200,243 +0.01(+0.96%)
Dec 27, 2018 1.261 1.261 1.225 1.255 378,245 -0.01(-0.48%)
Dec 26, 2018 1.237 1.267 1.237 1.261 161,304 +0.02(+1.94%)
Dec 24, 2018 1.207 1.249 1.207 1.237 101,287 +0.01(+0.98%)
Dec 21, 2018 1.225 1.243 1.213 1.225 193,913 -0.03(-2.39%)
Dec 20, 2018 1.285 1.285 1.147 1.255 555,909 -0.03(-2.34%)
Dec 19, 2018 1.297 1.303 1.273 1.285 164,442 -0.01(-0.93%)
Dec 18, 2018 1.315 1.321 1.287 1.297 177,368 -0.01(-0.93%)
Dec 17, 2018 1.327 1.327 1.303 1.309 96,505 -0.02(-1.34%)
Dec 14, 2018 1.327 1.344 1.327 1.327 228,774 -0.02(-1.33%)
Dec 13, 2018 1.327 1.347 1.327 1.344 174,615 +0.01(+0.89%)
Dec 12, 2018 1.327 1.344 1.327 1.333 334,754 +0.00(+0.00%)
Dec 11, 2018 1.333 1.344 1.333 1.333 89,281 -0.01(-0.44%)
Dec 10, 2018 1.339 1.342 1.327 1.339 316,526 +0.00(+0.00%)
Dec 07, 2018 1.339 1.350 1.327 1.339 308,787 -0.01(-0.88%)
Dec 06, 2018 1.362 1.362 1.321 1.350 682,223 -0.01(-0.44%)
Dec 04, 2018 1.368 1.368 1.350 1.356 148,594 -0.01(-0.87%)
Dec 03, 2018 1.374 1.374 1.356 1.368 204,851 +0.01(+0.44%)
Nov 30, 2018 1.362 1.362 1.350 1.362 68,245 +0.01(+0.44%)
Nov 29, 2018 1.362 1.362 1.344 1.356 179,555 -0.01(-0.44%)
Nov 28, 2018 1.350 1.362 1.344 1.362 128,742 +0.01(+0.88%)
Nov 27, 2018 1.344 1.350 1.339 1.350 62,416 +0.01(+0.44%)
Nov 26, 2018 1.339 1.353 1.333 1.344 67,966 +0.00(+0.00%)
Nov 23, 2018 1.339 1.344 1.327 1.344 80,852 +0.00(+0.00%)
Nov 21, 2018 1.344 1.344 1.344 0 +0.01(+0.44%)
Nov 20, 2018 1.350 1.350 1.321 1.339 231,251 -0.02(-1.32%)
Nov 19, 2018 1.374 1.374 1.350 1.356 101,689 -0.01(-0.44%)
Nov 16, 2018 1.374 1.374 1.362 1.362 96,653 -0.01(-0.87%)
Nov 15, 2018 1.392 1.392 1.356 1.374 331,053 -0.02(-1.70%)
Nov 14, 2018 1.398 1.410 1.386 1.398 113,447 -0.00(-0.25%)
Nov 13, 2018 1.398 1.404 1.387 1.402 73,063 +0.00(+0.26%)
Nov 12, 2018 1.427 1.427 1.398 1.398 44,394 -0.03(-2.07%)
Nov 09, 2018 1.427 1.427 1.410 1.427 65,440 +0.01(+0.83%)
Nov 08, 2018 1.416 1.427 1.404 1.416 82,309 +0.00(+0.00%)
Nov 07, 2018 1.422 1.422 1.414 1.416 47,105 -0.01(-0.42%)
Nov 06, 2018 1.410 1.422 1.404 1.422 92,150 +0.01(+0.84%)
Nov 05, 2018 1.392 1.410 1.386 1.410 104,353 +0.02(+1.70%)
Nov 02, 2018 1.386 1.392 1.386 1.386 61,032 -0.01(-0.42%)
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.