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 )

1.690 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2005 0.8490 0.8542 0.8412 0.8464 137,152 -0.00(-0.30%)
Oct 28, 2005 0.8412 0.8516 0.8360 0.8490 207,853 -0.00(-0.30%)
Oct 27, 2005 0.8542 0.8542 0.8438 0.8516 107,017 -0.00(-0.30%)
Oct 26, 2005 0.8438 0.8567 0.8438 0.8542 170,764 +0.01(+1.23%)
Oct 25, 2005 0.8464 0.8490 0.8417 0.8438 52,542 +0.00(+0.00%)
Oct 24, 2005 0.8360 0.8490 0.8341 0.8438 78,041 +0.01(+0.93%)
Oct 21, 2005 0.8412 0.8412 0.8335 0.8360 138,311 -0.01(-0.62%)
Oct 20, 2005 0.8490 0.8593 0.8386 0.8412 91,563 -0.01(-0.91%)
Oct 19, 2005 0.8412 0.8542 0.8360 0.8490 184,673 +0.01(+0.92%)
Oct 18, 2005 0.8438 0.8490 0.8412 0.8412 91,563 -0.01(-0.91%)
Oct 17, 2005 0.8309 0.8516 0.8283 0.8490 217,512 +0.01(+1.23%)
Oct 14, 2005 0.8386 0.8464 0.8335 0.8386 148,356 +0.00(+0.00%)
Oct 13, 2005 0.8438 0.8438 0.8360 0.8386 134,061 -0.01(-1.22%)
Oct 12, 2005 0.8619 0.8619 0.8438 0.8490 116,289 -0.01(-0.61%)
Oct 11, 2005 0.8645 0.8671 0.8542 0.8542 32,453 -0.00(-0.30%)
Oct 10, 2005 0.8645 0.8657 0.8542 0.8567 141,402 -0.01(-1.19%)
Oct 07, 2005 0.8593 0.8671 0.8593 0.8671 163,037 +0.00(+0.00%)
Oct 06, 2005 0.8775 0.8775 0.8645 0.8671 115,517 -0.01(-0.89%)
Oct 05, 2005 0.8749 0.8800 0.8619 0.8749 98,518 -0.01(-0.59%)
Oct 04, 2005 0.8775 0.8878 0.8725 0.8800 190,854 +0.01(+0.59%)
Oct 03, 2005 0.8800 0.8869 0.8723 0.8749 140,243 -0.01(-0.88%)
Sep 30, 2005 0.8826 0.8868 0.8749 0.8826 106,245 -0.00(-0.29%)
Sep 29, 2005 0.8878 0.8878 0.8749 0.8852 87,700 -0.01(-0.58%)
Sep 28, 2005 0.8775 0.8930 0.8749 0.8904 129,812 +0.01(+0.58%)
Sep 27, 2005 0.8878 0.8930 0.8852 0.8852 124,016 -0.00(-0.29%)
Sep 26, 2005 0.8878 0.8930 0.8852 0.8878 59,883 -0.01(-0.58%)
Sep 23, 2005 0.8930 0.9033 0.8878 0.8930 104,313 +0.00(+0.00%)
Sep 22, 2005 0.9007 0.9007 0.8930 0.8930 98,518 -0.01(-0.86%)
Sep 21, 2005 0.9033 0.9189 0.8982 0.9007 144,493 -0.01(-0.57%)
Sep 20, 2005 0.9059 0.9111 0.9007 0.9059 147,970 -0.01(-0.57%)
Sep 19, 2005 0.9033 0.9137 0.9007 0.9111 158,787 +0.01(+0.86%)
Sep 16, 2005 0.9033 0.9033 0.9033 0.9033 79,200 -0.01(-0.85%)
Sep 15, 2005 0.9085 0.9137 0.9033 0.9111 65,678 +0.00(+0.00%)
Sep 14, 2005 0.9111 0.9163 0.9111 0.9111 117,835 +0.00(+0.00%)
Sep 13, 2005 0.9085 0.9163 0.9085 0.9111 202,445 +0.00(+0.28%)
Sep 12, 2005 0.9033 0.9111 0.9033 0.9085 180,036 +0.00(+0.29%)
Sep 09, 2005 0.9033 0.9059 0.9007 0.9059 249,965 +0.01(+0.57%)
Sep 08, 2005 0.8904 0.9007 0.8904 0.9007 78,814 +0.01(+1.16%)
Sep 07, 2005 0.9033 0.9059 0.8904 0.8904 208,626 -0.01(-0.86%)
Sep 06, 2005 0.9111 0.9111 0.8956 0.8982 231,420 -0.01(-0.57%)
Sep 02, 2005 0.9007 0.9085 0.8982 0.9033 295,167 -0.01(-0.85%)
Sep 01, 2005 0.8982 0.9111 0.8982 0.9111 149,515 +0.02(+1.73%)
Aug 31, 2005 0.8956 0.9085 0.8956 0.8956 264,646 -0.00(-0.29%)
Aug 30, 2005 0.9059 0.9071 0.8956 0.8982 108,563 -0.01(-0.86%)
Aug 29, 2005 0.9137 0.9215 0.9059 0.9059 186,991 -0.02(-1.69%)
Aug 26, 2005 0.9215 0.9266 0.9189 0.9215 138,698 -0.00(-0.28%)
Aug 25, 2005 0.9189 0.9266 0.9137 0.9240 183,900 +0.00(+0.00%)
Aug 24, 2005 0.9163 0.9240 0.9059 0.9240 156,469 +0.01(+0.56%)
Aug 23, 2005 0.9163 0.9240 0.9137 0.9189 130,198 +0.00(+0.00%)
Aug 22, 2005 0.9215 0.9266 0.9163 0.9189 73,405 -0.00(-0.28%)
Aug 19, 2005 0.9240 0.9266 0.9163 0.9215 216,353 +0.01(+0.57%)
Aug 18, 2005 0.9189 0.9240 0.9163 0.9163 82,291 -0.00(-0.28%)
Aug 17, 2005 0.9215 0.9240 0.9163 0.9189 45,202 +0.00(+0.00%)
Aug 16, 2005 0.9163 0.9240 0.9111 0.9189 107,790 +0.00(+0.28%)
Aug 15, 2005 0.9137 0.9266 0.9111 0.9163 108,563 +0.00(+0.00%)
Aug 12, 2005 0.9189 0.9215 0.9059 0.9163 35,543 +0.00(+0.00%)
Aug 11, 2005 0.9137 0.9163 0.9059 0.9163 68,769 +0.01(+0.85%)
Aug 10, 2005 0.9007 0.9163 0.8982 0.9085 155,310 +0.01(+0.86%)
Aug 09, 2005 0.9111 0.9163 0.8904 0.9007 409,139 -0.01(-0.85%)
Aug 08, 2005 0.9215 0.9370 0.9085 0.9085 163,424 -0.01(-1.40%)
Aug 05, 2005 0.9318 0.9318 0.9215 0.9215 51,383 -0.01(-1.11%)
Aug 04, 2005 0.9240 0.9344 0.9240 0.9318 89,245 +0.00(+0.00%)
Aug 03, 2005 0.9215 0.9344 0.9189 0.9318 113,199 +0.01(+0.84%)
Aug 02, 2005 0.9163 0.9266 0.9163 0.9240 142,175 +0.01(+0.56%)
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.