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 (%)
Oct 31, 2002 0.7066 0.7222 0.7014 0.7222 225,239 -0.00(-0.36%)
Oct 30, 2002 0.7040 0.7247 0.7040 0.7247 175,014 +0.02(+2.19%)
Oct 29, 2002 0.7014 0.7092 0.6885 0.7092 175,787 +0.01(+0.74%)
Oct 28, 2002 0.6937 0.7170 0.6937 0.7040 242,238 +0.01(+1.12%)
Oct 25, 2002 0.6989 0.7014 0.6859 0.6963 170,764 -0.00(-0.37%)
Oct 24, 2002 0.6911 0.7092 0.6911 0.6989 168,832 +0.01(+1.12%)
Oct 23, 2002 0.7066 0.7066 0.6911 0.6911 185,059 -0.02(-2.20%)
Oct 22, 2002 0.7092 0.7092 0.6963 0.7066 96,586 -0.01(-1.09%)
Oct 21, 2002 0.7040 0.7144 0.6937 0.7144 184,673 +0.02(+2.99%)
Oct 18, 2002 0.6989 0.7118 0.6885 0.6937 180,809 -0.01(-1.47%)
Oct 17, 2002 0.6989 0.7118 0.6885 0.7040 186,218 +0.02(+2.64%)
Oct 16, 2002 0.7118 0.7118 0.6859 0.6859 168,832 -0.02(-3.28%)
Oct 15, 2002 0.7118 0.7196 0.7040 0.7092 306,758 -0.02(-2.84%)
Oct 14, 2002 0.7066 0.7299 0.6937 0.7299 156,083 +0.02(+2.55%)
Oct 11, 2002 0.6885 0.7377 0.6782 0.7118 217,898 +0.04(+5.77%)
Oct 10, 2002 0.6730 0.6963 0.6626 0.6730 145,265 -0.00(-0.38%)
Oct 09, 2002 0.6859 0.6885 0.6756 0.6756 134,448 -0.02(-2.97%)
Oct 08, 2002 0.7118 0.7144 0.6937 0.6963 125,562 -0.00(-0.37%)
Oct 07, 2002 0.7170 0.7170 0.6989 0.6989 143,720 -0.02(-2.17%)
Oct 04, 2002 0.7325 0.7325 0.7144 0.7144 41,338 -0.01(-1.43%)
Oct 03, 2002 0.7325 0.7377 0.7247 0.7247 81,518 -0.01(-1.75%)
Oct 02, 2002 0.7403 0.7403 0.7299 0.7377 16,612 +0.00(+0.00%)
Oct 01, 2002 0.7377 0.7403 0.7377 0.7377 1,197,671 +0.01(+0.71%)
Sep 30, 2002 0.7273 0.7325 0.7196 0.7325 174,241 +0.00(+0.00%)
Sep 27, 2002 0.7325 0.7532 0.7325 0.7325 55,633 -0.00(-0.35%)
Sep 26, 2002 0.7584 0.7584 0.7325 0.7351 113,585 -0.02(-3.07%)
Sep 25, 2002 0.7403 0.7584 0.7170 0.7584 319,894 +0.03(+3.90%)
Sep 24, 2002 0.7584 0.7584 0.7247 0.7299 163,810 -0.02(-3.09%)
Sep 23, 2002 0.7610 0.7636 0.7532 0.7532 203,217 -0.01(-1.69%)
Sep 20, 2002 0.7610 0.7662 0.7610 0.7662 48,679 +0.01(+0.68%)
Sep 19, 2002 0.7713 0.7713 0.7610 0.7610 103,926 -0.00(-0.34%)
Sep 18, 2002 0.7610 0.7713 0.7610 0.7636 71,087 -0.01(-1.01%)
Sep 17, 2002 0.7584 0.7713 0.7584 0.7713 229,875 +0.00(+0.34%)
Sep 16, 2002 0.7636 0.7687 0.7558 0.7687 190,081 +0.01(+0.68%)
Sep 13, 2002 0.7558 0.7636 0.7558 0.7636 618,152 +0.00(+0.00%)
Sep 12, 2002 0.7687 0.7687 0.7558 0.7636 92,722 -0.00(-0.34%)
Sep 11, 2002 0.7636 0.7687 0.7584 0.7662 45,202 +0.00(+0.00%)
Sep 10, 2002 0.7662 0.7687 0.7584 0.7662 73,791 +0.01(+1.72%)
Sep 09, 2002 0.7506 0.7584 0.7480 0.7532 66,837 +0.00(+0.00%)
Sep 06, 2002 0.7532 0.7636 0.7506 0.7532 210,171 +0.00(+0.00%)
Sep 05, 2002 0.7558 0.7662 0.7532 0.7532 110,494 -0.01(-1.69%)
Sep 04, 2002 0.7532 0.7662 0.7480 0.7662 164,969 +0.01(+1.72%)
Sep 03, 2002 0.7532 0.7636 0.7506 0.7532 98,904 -0.01(-1.36%)
Aug 30, 2002 0.7610 0.7636 0.7506 0.7636 62,201 +0.01(+1.03%)
Aug 29, 2002 0.7532 0.7558 0.7429 0.7558 59,110 +0.00(+0.34%)
Aug 28, 2002 0.7403 0.7532 0.7351 0.7532 11,319,922 +0.01(+0.69%)
Aug 27, 2002 0.7558 0.7584 0.7454 0.7480 169,992 +0.01(+0.70%)
Aug 26, 2002 0.7610 0.7610 0.7429 0.7429 108,949 -0.02(-2.71%)
Aug 23, 2002 0.7532 0.7636 0.7403 0.7636 197,036 +0.01(+1.37%)
Aug 22, 2002 0.7429 0.7584 0.7429 0.7532 196,263 +0.01(+1.04%)
Aug 21, 2002 0.7247 0.7454 0.7196 0.7454 214,808 +0.01(+1.77%)
Aug 20, 2002 0.7196 0.7351 0.7196 0.7325 154,924 +0.00(+0.35%)
Aug 16, 2002 0.7144 0.7299 0.7144 0.7299 98,131 +0.02(+2.17%)
Aug 15, 2002 0.7247 0.7325 0.7144 0.7144 122,857 -0.01(-1.43%)
Aug 14, 2002 0.7118 0.7273 0.7118 0.7247 63,747 -0.01(-1.41%)
Aug 13, 2002 0.7325 0.7351 0.7170 0.7351 132,130 +0.00(+0.35%)
Aug 12, 2002 0.7196 0.7377 0.7092 0.7325 101,995 +0.02(+2.54%)
Aug 07, 2002 0.7118 0.7170 0.6989 0.7144 76,110 -0.01(-1.08%)
Aug 06, 2002 0.7196 0.7222 0.7066 0.7222 40,566 +0.01(+1.45%)
Aug 05, 2002 0.7325 0.7325 0.6937 0.7118 131,357 -0.03(-4.51%)
Aug 02, 2002 0.7454 0.7454 0.7247 0.7454 96,972 -0.01(-0.69%)
Aug 01, 2002 0.7662 0.7662 0.7377 0.7506 42,884 -0.01(-1.69%)
Jul 31, 2002 0.7532 0.7636 0.7247 0.7636 135,607 +0.01(+1.72%)
Jul 30, 2002 0.7351 0.7558 0.7273 0.7506 98,131 +0.02(+2.11%)
Jul 29, 2002 0.7222 0.7351 0.7066 0.7351 158,015 +0.02(+2.16%)
Jul 26, 2002 0.6859 0.7196 0.6859 0.7196 190,081 +0.03(+3.73%)
Jul 25, 2002 0.6833 0.7040 0.6704 0.6937 261,555 +0.02(+2.29%)
Jul 24, 2002 0.6963 0.6963 0.6419 0.6782 475,204 -0.03(-3.68%)
Jul 23, 2002 0.7480 0.7480 0.6911 0.7040 304,440 -0.03(-3.89%)
Jul 22, 2002 0.7506 0.7506 0.7247 0.7325 201,672 -0.02(-3.08%)
Jul 19, 2002 0.7636 0.7662 0.7558 0.7558 98,518 -0.01(-1.35%)
Jul 17, 2002 0.7687 0.7843 0.7636 0.7662 274,691 +0.00(+0.00%)
Jul 12, 2002 0.7610 0.7713 0.7610 0.7662 119,767 -0.01(-1.00%)
Jul 11, 2002 0.7713 0.7739 0.7584 0.7739 121,312 +0.01(+0.67%)
Jul 10, 2002 0.7610 0.7713 0.7610 0.7687 180,036 +0.01(+1.02%)
Jul 09, 2002 0.7739 0.7739 0.7610 0.7610 202,445 -0.01(-1.67%)
Jul 08, 2002 0.7739 0.7739 0.7739 0.7739 130,198 +0.01(+1.36%)
Jul 05, 2002 0.7532 0.7765 0.7532 0.7636 540,883 +0.00(+0.00%)
Jul 04, 2002 0.7713 0.7713 0.7429 0.7636 362,392 +0.00(+0.00%)
Jul 03, 2002 0.7713 0.7713 0.7429 0.7636 362,392 -0.01(-1.01%)
Jul 02, 2002 0.7817 0.7817 0.7584 0.7713 234,125 -0.02(-1.97%)
Jul 01, 2002 0.7636 0.7869 0.7636 0.7869 253,828 +0.02(+3.05%)
Jun 28, 2002 0.7765 0.7765 0.7558 0.7636 218,671 -0.01(-1.01%)
Jun 27, 2002 0.7713 0.7843 0.7662 0.7713 314,871 +0.00(+0.00%)
Jun 26, 2002 0.8024 0.8076 0.7636 0.7713 514,998 -0.05(-5.99%)
Jun 25, 2002 0.8283 0.8360 0.8153 0.8205 129,425 -0.01(-0.94%)
Jun 21, 2002 0.8619 0.8671 0.8283 0.8283 179,264 -0.04(-4.48%)
Jun 20, 2002 0.8800 0.8800 0.8645 0.8671 98,518 -0.02(-1.76%)
Jun 19, 2002 0.8878 0.8878 0.8826 0.8826 82,291 -0.01(-1.16%)
Jun 18, 2002 0.9059 0.9059 0.8800 0.8930 183,900 -0.02(-1.99%)
Jun 17, 2002 0.9007 0.9137 0.8956 0.9111 329,166 +0.01(+0.86%)
Jun 14, 2002 0.9059 0.9189 0.9033 0.9033 231,420 -0.01(-0.57%)
Jun 12, 2002 0.9111 0.9137 0.9007 0.9085 129,812 +0.00(+0.29%)
Jun 11, 2002 0.9189 0.9189 0.9059 0.9059 152,606 -0.01(-1.13%)
Jun 10, 2002 0.9137 0.9163 0.9111 0.9163 59,883 +0.01(+0.57%)
Jun 07, 2002 0.9059 0.9111 0.9059 0.9111 50,997 +0.00(+0.00%)
Jun 06, 2002 0.9137 0.9137 0.9059 0.9111 172,696 +0.00(+0.28%)
Jun 05, 2002 0.9059 0.9137 0.9059 0.9085 108,176 -0.01(-0.57%)
May 31, 2002 0.9111 0.9137 0.9059 0.9137 205,149 -0.01(-0.84%)
May 28, 2002 0.9137 0.9215 0.9111 0.9215 139,857 +0.01(+0.85%)
May 27, 2002 0.9137 0.9215 0.9137 0.9137 226,784 +0.00(+0.00%)
May 24, 2002 0.9137 0.9215 0.9137 0.9137 226,784 -0.00(-0.28%)
May 23, 2002 0.9215 0.9215 0.9137 0.9163 129,425 -0.01(-0.56%)
May 22, 2002 0.9163 0.9240 0.9163 0.9215 141,016 -0.00(-0.28%)
May 21, 2002 0.9240 0.9240 0.9163 0.9240 102,381 +0.00(+0.00%)
May 20, 2002 0.9215 0.9240 0.9189 0.9240 98,518 +0.01(+0.56%)
May 17, 2002 0.9189 0.9240 0.9189 0.9189 734,056 -0.00(-0.28%)
May 16, 2002 0.9215 0.9292 0.9215 0.9215 141,402 -0.01(-0.56%)
May 15, 2002 0.9215 0.9292 0.9215 0.9266 274,691 +0.01(+0.56%)
May 14, 2002 0.9292 0.9292 0.9215 0.9215 67,610 -0.00(-0.28%)
May 13, 2002 0.9215 0.9266 0.9215 0.9240 130,198 +0.00(+0.28%)
May 10, 2002 0.9215 0.9240 0.9189 0.9215 86,927 +0.00(+0.28%)
May 09, 2002 0.9215 0.9240 0.9163 0.9189 84,996 -0.01(-0.56%)
May 08, 2002 0.9266 0.9266 0.9163 0.9240 81,905 +0.01(+0.85%)
May 07, 2002 0.9240 0.9240 0.9111 0.9163 295,940 -0.01(-0.84%)
May 06, 2002 0.9111 0.9240 0.9085 0.9240 141,402 +0.01(+1.13%)
May 03, 2002 0.9163 0.9215 0.9111 0.9137 137,538 -0.01(-0.56%)
May 02, 2002 0.9189 0.9189 0.9137 0.9189 1,815,823 +0.01(+0.57%)
May 01, 2002 0.9085 0.9189 0.9085 0.9137 98,131 +0.01(+0.57%)
Apr 30, 2002 0.9163 0.9189 0.9085 0.9085 231,420 +0.00(+0.00%)
Apr 29, 2002 0.9189 0.9215 0.9085 0.9085 353,119 -0.01(-0.57%)
Apr 26, 2002 0.9111 0.9240 0.9111 0.9137 205,535 -0.01(-0.84%)
Apr 25, 2002 0.9266 0.9344 0.9215 0.9215 376,686 -0.01(-0.84%)
Apr 24, 2002 0.9292 0.9344 0.9266 0.9292 137,152 +0.00(+0.00%)
Apr 23, 2002 0.9215 0.9318 0.9215 0.9292 95,040 +0.01(+0.56%)
Apr 22, 2002 0.9240 0.9292 0.9215 0.9240 186,604 +0.01(+0.85%)
Apr 19, 2002 0.9163 0.9266 0.9137 0.9163 175,014 +0.00(+0.00%)
Apr 18, 2002 0.9189 0.9215 0.9111 0.9163 502,249 +0.01(+0.57%)
Apr 17, 2002 0.9215 0.9215 0.9111 0.9111 64,133 -0.01(-0.85%)
Apr 16, 2002 0.9215 0.9215 0.9137 0.9189 60,656 +0.01(+0.85%)
Apr 15, 2002 0.9240 0.9240 0.9059 0.9111 135,220 -0.00(-0.28%)
Apr 12, 2002 0.9292 0.9344 0.9111 0.9137 308,303 -0.02(-1.67%)
Apr 11, 2002 0.9240 0.9292 0.9240 0.9292 37,861 +0.01(+0.56%)
Apr 10, 2002 0.9266 0.9318 0.9240 0.9240 100,836 -0.00(-0.28%)
Apr 09, 2002 0.9344 0.9422 0.9266 0.9266 280,486 -0.01(-1.10%)
Apr 08, 2002 0.9396 0.9422 0.9344 0.9370 62,587 +0.00(+0.00%)
Apr 05, 2002 0.9370 0.9396 0.9318 0.9370 90,404 +0.00(+0.28%)
Apr 04, 2002 0.9422 0.9422 0.9344 0.9344 121,698 -0.01(-0.82%)
Apr 03, 2002 0.9422 0.9422 0.9344 0.9422 88,086 +0.01(+0.55%)
Apr 02, 2002 0.9447 0.9447 0.9370 0.9370 57,565 -0.01(-0.82%)
Apr 01, 2002 0.9447 0.9447 0.9370 0.9447 105,085 +0.01(+0.83%)
Mar 29, 2002 0.9473 0.9499 0.9370 0.9370 190,468 +0.00(+0.00%)
Mar 28, 2002 0.9473 0.9499 0.9370 0.9370 190,468 -0.01(-1.36%)
Mar 27, 2002 0.9551 0.9551 0.9396 0.9499 189,695 +0.00(+0.00%)
Mar 26, 2002 0.9499 0.9499 0.9422 0.9499 206,694 -0.01(-0.81%)
Mar 25, 2002 0.9525 0.9603 0.9447 0.9577 249,192 +0.01(+0.54%)
Mar 22, 2002 0.9577 0.9577 0.9422 0.9525 170,378 +0.01(+0.82%)
Mar 21, 2002 0.9577 0.9603 0.9447 0.9447 121,698 -0.01(-1.35%)
Mar 20, 2002 0.9629 0.9629 0.9447 0.9577 171,151 -0.00(-0.27%)
Mar 19, 2002 0.9499 0.9629 0.9473 0.9603 99,290 +0.01(+1.09%)
Mar 18, 2002 0.9629 0.9629 0.9499 0.9499 65,678 -0.01(-1.34%)
Mar 15, 2002 0.9396 0.9629 0.9396 0.9629 103,154 +0.02(+2.48%)
Mar 14, 2002 0.9551 0.9551 0.9396 0.9396 59,497 -0.00(-0.27%)
Mar 13, 2002 0.9577 0.9577 0.9422 0.9422 76,496 -0.02(-1.62%)
Mar 12, 2002 0.9551 0.9577 0.9447 0.9577 100,449 +0.01(+0.54%)
Mar 11, 2002 0.9525 0.9551 0.9525 0.9525 4,790,684 +0.01(+0.55%)
Mar 08, 2002 0.9499 0.9525 0.9447 0.9473 65,292 +0.00(+0.00%)
Mar 07, 2002 0.9447 0.9499 0.9370 0.9473 62,587 +0.01(+1.39%)
Mar 06, 2002 0.9551 0.9551 0.9344 0.9344 149,129 -0.01(-0.55%)
Mar 05, 2002 0.9473 0.9577 0.9396 0.9396 190,081 -0.02(-2.42%)
Mar 04, 2002 0.9447 0.9629 0.9447 0.9629 98,131 +0.01(+0.81%)
Mar 01, 2002 0.9499 0.9551 0.9422 0.9551 193,945 +0.01(+0.82%)
Feb 28, 2002 0.9473 0.9551 0.9344 0.9473 218,671 +0.00(+0.27%)
Feb 27, 2002 0.9525 0.9525 0.9318 0.9447 111,653 -0.00(-0.27%)
Feb 26, 2002 0.9292 0.9473 0.9292 0.9473 89,632 -0.01(-0.54%)
Feb 25, 2002 0.9551 0.9551 0.9473 0.9525 88,473 +0.01(+0.82%)
Feb 22, 2002 0.9577 0.9577 0.9318 0.9447 129,425 -0.01(-1.35%)
Feb 21, 2002 0.9577 0.9603 0.9473 0.9577 386,345 +0.01(+0.82%)
Feb 20, 2002 0.9603 0.9629 0.9499 0.9499 101,222 +0.00(+0.27%)
Feb 19, 2002 0.9680 0.9680 0.9473 0.9473 157,628 -0.02(-1.88%)
Feb 18, 2002 0.9680 0.9706 0.9499 0.9655 110,108 +0.00(+0.00%)
Feb 15, 2002 0.9680 0.9706 0.9499 0.9655 110,108 +0.01(+1.08%)
Feb 14, 2002 0.9732 0.9732 0.9551 0.9551 66,837 +0.00(+0.00%)
Feb 13, 2002 0.9629 0.9784 0.9551 0.9551 130,971 -0.01(-0.81%)
Feb 12, 2002 0.9810 0.9810 0.9629 0.9629 102,767 -0.01(-0.53%)
Feb 11, 2002 0.9862 0.9862 0.9447 0.9680 152,220 -0.01(-0.53%)
Feb 08, 2002 0.9939 0.9965 0.9732 0.9732 103,154 +0.00(+0.00%)
Feb 07, 2002 1.020 1.028 0.9732 0.9732 192,013 -0.04(-3.59%)
Feb 06, 2002 1.004 1.012 0.9991 1.009 127,880 -0.00(-0.26%)
Feb 05, 2002 1.025 1.025 1.012 1.012 75,337 -0.01(-1.01%)
Feb 04, 2002 1.025 1.025 1.015 1.022 84,223 -0.00(-0.25%)
Feb 01, 2002 1.020 1.025 1.012 1.025 127,494 +0.00(+0.25%)
Jan 31, 2002 1.022 1.025 1.017 1.022 86,155 +0.00(+0.00%)
Jan 30, 2002 1.022 1.025 1.012 1.022 122,857 +0.00(+0.25%)
Jan 29, 2002 1.017 1.025 1.017 1.020 59,497 -0.00(-0.25%)
Jan 28, 2002 1.025 1.028 1.017 1.022 199,354 +0.00(+0.25%)
Jan 25, 2002 1.025 1.028 1.017 1.020 244,943 -0.00(-0.25%)
Jan 24, 2002 1.017 1.028 1.015 1.022 113,971 +0.01(+0.51%)
Jan 23, 2002 1.017 1.020 1.012 1.017 129,425 +0.01(+0.77%)
Jan 22, 2002 1.022 1.028 1.009 1.009 290,531 -0.02(-1.76%)
Jan 21, 2002 1.041 1.041 1.028 1.028 37,861 +0.00(+0.00%)
Jan 18, 2002 1.041 1.041 1.028 1.028 37,861 -0.01(-0.50%)
Jan 17, 2002 1.038 1.041 1.030 1.033 92,336 -0.00(-0.25%)
Jan 16, 2002 1.030 1.035 1.020 1.035 120,539 +0.01(+0.50%)
Jan 15, 2002 1.030 1.030 1.009 1.030 135,607 +0.00(+0.25%)
Jan 14, 2002 1.025 1.030 1.017 1.028 193,172 +0.01(+0.51%)
Jan 11, 2002 1.017 1.022 1.012 1.022 96,586 +0.01(+1.28%)
Jan 10, 2002 1.004 1.017 0.9965 1.009 1,004,498 +0.05(+5.41%)
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.