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 )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2003 0.9422 0.9422 0.9422 0.9447 147,197 +0.01(+0.83%)
Oct 30, 2003 0.9396 0.9396 0.9344 0.9370 108,949 +0.01(+0.56%)
Oct 29, 2003 0.9344 0.9396 0.9215 0.9318 150,288 +0.01(+1.12%)
Oct 28, 2003 0.9344 0.9370 0.9189 0.9215 174,628 -0.01(-0.84%)
Oct 27, 2003 0.9189 0.9318 0.9189 0.9292 82,677 -0.00(-0.28%)
Oct 24, 2003 0.9240 0.9318 0.9111 0.9318 153,379 +0.01(+1.12%)
Oct 23, 2003 0.9240 0.9292 0.9111 0.9215 203,217 -0.00(-0.28%)
Oct 22, 2003 0.9344 0.9344 0.9111 0.9240 268,123 +0.01(+0.85%)
Oct 21, 2003 0.9266 0.9447 0.9163 0.9163 205,535 +0.01(+0.85%)
Oct 20, 2003 0.9215 0.9215 0.9085 0.9085 115,517 +0.00(+0.29%)
Oct 17, 2003 0.9137 0.9215 0.9007 0.9059 113,199 -0.00(-0.28%)
Oct 16, 2003 0.9137 0.9137 0.9059 0.9085 75,723 -0.00(-0.28%)
Oct 15, 2003 0.9189 0.9215 0.9059 0.9111 115,517 -0.01(-0.85%)
Oct 14, 2003 0.9111 0.9189 0.9085 0.9189 50,611 -0.00(-0.28%)
Oct 13, 2003 0.9163 0.9240 0.9163 0.9215 222,148 +0.02(+1.71%)
Oct 10, 2003 0.9033 0.9059 0.8956 0.9059 83,450 +0.00(+0.29%)
Oct 09, 2003 0.8956 0.9059 0.8878 0.9033 63,747 +0.01(+1.16%)
Oct 08, 2003 0.8878 0.8982 0.8878 0.8930 36,316 +0.00(+0.29%)
Oct 07, 2003 0.9033 0.9059 0.8904 0.8904 77,655 -0.00(-0.29%)
Oct 06, 2003 0.8878 0.9033 0.8852 0.8930 84,996 -0.01(-0.86%)
Oct 03, 2003 0.8800 0.9059 0.8800 0.9007 266,964 +0.02(+2.35%)
Oct 02, 2003 0.8800 0.8800 0.8697 0.8800 74,564 +0.01(+0.59%)
Oct 01, 2003 0.8800 0.8852 0.8671 0.8749 98,904 +0.01(+0.60%)
Sep 30, 2003 0.8800 0.8852 0.8645 0.8697 94,654 -0.01(-0.88%)
Sep 29, 2003 0.8852 0.8852 0.8619 0.8775 175,787 -0.00(-0.29%)
Sep 26, 2003 0.8826 0.8826 0.8749 0.8800 110,108 +0.00(+0.29%)
Sep 25, 2003 0.8697 0.8775 0.8619 0.8775 193,172 +0.01(+1.19%)
Sep 24, 2003 0.8645 0.8671 0.8593 0.8671 88,859 +0.01(+0.60%)
Sep 23, 2003 0.8671 0.8671 0.8593 0.8619 179,264 +0.01(+0.60%)
Sep 22, 2003 0.8671 0.8671 0.8567 0.8567 140,629 -0.00(-0.30%)
Sep 19, 2003 0.8619 0.8645 0.8567 0.8593 74,951 -0.00(-0.30%)
Sep 18, 2003 0.8593 0.8619 0.8490 0.8619 125,562 +0.01(+1.22%)
Sep 17, 2003 0.8645 0.8645 0.8490 0.8516 112,426 -0.01(-1.50%)
Sep 16, 2003 0.8619 0.8645 0.8490 0.8645 16,612 +0.00(+0.30%)
Sep 15, 2003 0.8464 0.8645 0.8464 0.8619 176,946 +0.01(+0.60%)
Sep 12, 2003 0.8412 0.8567 0.8412 0.8567 51,770 +0.00(+0.30%)
Sep 11, 2003 0.8567 0.8567 0.8412 0.8542 107,790 -0.00(-0.30%)
Sep 10, 2003 0.8490 0.8593 0.8412 0.8567 52,929 +0.01(+1.53%)
Sep 09, 2003 0.8412 0.8516 0.8412 0.8438 74,564 +0.00(+0.31%)
Sep 08, 2003 0.8257 0.8516 0.8257 0.8412 120,926 +0.00(+0.00%)
Sep 05, 2003 0.8464 0.8490 0.8360 0.8412 70,314 -0.00(-0.31%)
Sep 04, 2003 0.8412 0.8464 0.8360 0.8438 33,225 +0.00(+0.31%)
Sep 03, 2003 0.8412 0.8490 0.8412 0.8412 130,198 +0.00(+0.31%)
Sep 02, 2003 0.8490 0.8490 0.8283 0.8386 115,903 -0.01(-0.61%)
Aug 29, 2003 0.8490 0.8490 0.8412 0.8438 98,131 -0.01(-0.61%)
Aug 28, 2003 0.8490 0.8490 0.8360 0.8490 44,429 +0.00(+0.00%)
Aug 27, 2003 0.8386 0.8490 0.8309 0.8490 73,791 +0.01(+0.92%)
Aug 26, 2003 0.8283 0.8490 0.8283 0.8412 133,675 -0.01(-0.91%)
Aug 25, 2003 0.8335 0.8490 0.8309 0.8490 43,657 +0.02(+2.18%)
Aug 22, 2003 0.8231 0.8412 0.8231 0.8309 117,062 +0.01(+0.63%)
Aug 21, 2003 0.8179 0.8309 0.8179 0.8257 124,403 -0.01(-0.62%)
Aug 20, 2003 0.8231 0.8309 0.8153 0.8309 74,951 +0.01(+1.58%)
Aug 19, 2003 0.8309 0.8309 0.8127 0.8179 113,971 -0.01(-0.94%)
Aug 18, 2003 0.8309 0.8360 0.8153 0.8257 357,369 +0.01(+0.95%)
Aug 15, 2003 0.8309 0.8335 0.8179 0.8179 83,450 -0.00(-0.32%)
Aug 14, 2003 0.8309 0.8335 0.8127 0.8205 95,427 -0.01(-1.25%)
Aug 13, 2003 0.8153 0.8360 0.8153 0.8309 127,107 +0.01(+1.58%)
Aug 12, 2003 0.8386 0.8438 0.8102 0.8179 171,537 -0.02(-2.47%)
Aug 11, 2003 0.8283 0.8438 0.8283 0.8386 72,246 -0.01(-0.92%)
Aug 08, 2003 0.8412 0.8490 0.8283 0.8464 35,157 +0.01(+0.62%)
Aug 07, 2003 0.8412 0.8464 0.8257 0.8412 98,904 +0.00(+0.00%)
Aug 06, 2003 0.8283 0.8412 0.8050 0.8412 142,947 +0.02(+2.85%)
Aug 05, 2003 0.8076 0.8231 0.7946 0.8179 190,081 +0.00(+0.00%)
Aug 04, 2003 0.8127 0.8360 0.8024 0.8179 91,950 +0.00(+0.32%)
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.