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 29, 2010 0.8558 0.8558 0.8418 0.8482 154,369 -0.00(-0.24%)
Oct 28, 2010 0.8306 0.8530 0.8306 0.8502 277,232 +0.03(+3.05%)
Oct 27, 2010 0.8446 0.8446 0.8250 0.8250 327,306 -0.01(-1.67%)
Oct 25, 2010 0.8502 0.8502 0.8334 0.8390 240,664 -0.01(-0.99%)
Oct 22, 2010 0.8390 0.8474 0.8362 0.8474 89,130 +0.01(+1.34%)
Oct 21, 2010 0.8306 0.8474 0.8250 0.8362 205,840 +0.01(+0.61%)
Oct 20, 2010 0.8278 0.8334 0.8278 0.8312 62,903 +0.01(+1.09%)
Oct 19, 2010 0.8250 0.8306 0.8222 0.8222 87,160 +0.00(+0.00%)
Oct 18, 2010 0.8334 0.8558 0.8222 0.8222 401,759 -0.01(-0.68%)
Oct 15, 2010 0.8278 0.8390 0.8250 0.8278 127,412 -0.00(-0.34%)
Oct 14, 2010 0.8334 0.8362 0.8278 0.8306 53,173 +0.00(+0.00%)
Oct 13, 2010 0.8334 0.8384 0.8250 0.8306 150,310 +0.00(+0.34%)
Oct 12, 2010 0.8418 0.8418 0.8166 0.8278 249,857 -0.01(-1.56%)
Oct 11, 2010 0.8382 0.8465 0.8215 0.8410 195,777 +0.01(+0.70%)
Oct 08, 2010 0.8351 0.8382 0.8321 0.8351 97,865 -0.00(-0.03%)
Oct 07, 2010 0.8271 0.8465 0.8243 0.8354 362,323 +0.01(+1.69%)
Oct 06, 2010 0.8271 0.8299 0.8215 0.8215 254,842 -0.01(-1.00%)
Oct 05, 2010 0.8243 0.8299 0.8215 0.8299 99,234 +0.01(+0.67%)
Oct 04, 2010 0.8243 0.8271 0.8215 0.8243 135,780 -0.00(-0.34%)
Oct 01, 2010 0.8271 0.8271 0.8160 0.8271 182,867 +0.00(+0.34%)
Sep 30, 2010 0.8215 0.8271 0.8160 0.8243 214,459 +0.01(+1.02%)
Sep 29, 2010 0.8215 0.8243 0.8160 0.8160 66,202 -0.01(-1.01%)
Sep 28, 2010 0.8215 0.8243 0.8104 0.8243 221,189 +0.00(+0.00%)
Sep 27, 2010 0.8132 0.8243 0.8077 0.8243 219,345 +0.01(+1.71%)
Sep 24, 2010 0.8160 0.8176 0.8049 0.8104 318,176 -0.01(-0.92%)
Sep 23, 2010 0.8132 0.8188 0.8077 0.8179 172,498 +0.01(+0.79%)
Sep 22, 2010 0.8188 0.8188 0.8104 0.8115 117,761 -0.01(-1.22%)
Sep 21, 2010 0.8188 0.8238 0.8160 0.8215 106,782 +0.01(+1.02%)
Sep 20, 2010 0.8188 0.8215 0.8132 0.8132 128,732 -0.01(-1.01%)
Sep 17, 2010 0.8215 0.8271 0.8077 0.8215 375,536 +0.00(+0.00%)
Sep 15, 2010 0.8132 0.8215 0.8132 0.8215 149,313 +0.01(+0.68%)
Sep 14, 2010 0.8104 0.8160 0.8077 0.8160 107,424 -0.00(-0.24%)
Sep 13, 2010 0.8160 0.8215 0.8077 0.8179 144,045 +0.01(+0.65%)
Sep 10, 2010 0.8071 0.8154 0.8027 0.8127 174,578 +0.01(+1.37%)
Sep 09, 2010 0.8099 0.8127 0.8016 0.8016 153,945 -0.01(-1.02%)
Sep 08, 2010 0.8016 0.8099 0.7989 0.8099 141,352 +0.01(+1.73%)
Sep 07, 2010 0.8044 0.8044 0.7906 0.7961 232,366 -0.01(-1.03%)
Sep 03, 2010 0.7989 0.8044 0.7961 0.8044 54,455 +0.01(+1.74%)
Sep 02, 2010 0.7934 0.7972 0.7906 0.7906 105,392 +0.00(+0.35%)
Sep 01, 2010 0.8127 0.8127 0.7851 0.7879 484,842 -0.02(-2.72%)
Aug 31, 2010 0.8044 0.8099 0.7961 0.8099 239,422 +0.01(+1.73%)
Aug 30, 2010 0.7961 0.8044 0.7961 0.7961 105,784 -0.01(-1.03%)
Aug 27, 2010 0.8044 0.8071 0.7906 0.8044 183,548 +0.01(+1.04%)
Aug 26, 2010 0.8071 0.8099 0.7934 0.7961 88,200 -0.01(-1.37%)
Aug 25, 2010 0.8016 0.8071 0.7961 0.8071 70,968 +0.01(+0.69%)
Aug 24, 2010 0.8044 0.8099 0.8016 0.8016 173,511 -0.02(-2.02%)
Aug 23, 2010 0.8127 0.8209 0.8016 0.8182 233,767 +0.01(+0.68%)
Aug 20, 2010 0.7934 0.8127 0.7906 0.8127 305,839 +0.01(+1.72%)
Aug 19, 2010 0.8016 0.8016 0.7934 0.7989 148,710 -0.00(-0.34%)
Aug 18, 2010 0.7879 0.8044 0.7879 0.8016 155,687 +0.02(+2.11%)
Aug 17, 2010 0.8071 0.8071 0.7851 0.7851 354,987 -0.02(-2.06%)
Aug 16, 2010 0.8099 0.8099 0.7989 0.8016 134,836 -0.01(-1.02%)
Aug 13, 2010 0.8099 0.8127 0.7988 0.8099 274,119 +0.00(+0.34%)
Aug 12, 2010 0.7989 0.8071 0.7961 0.8071 62,720 +0.01(+1.38%)
Aug 11, 2010 0.8071 0.8099 0.7906 0.7961 174,847 -0.02(-2.03%)
Aug 10, 2010 0.8127 0.8154 0.7989 0.8127 301,857 +0.00(+0.41%)
Aug 09, 2010 0.7957 0.8093 0.7902 0.8093 265,540 +0.02(+2.07%)
Aug 06, 2010 0.7929 0.7984 0.7929 0.7929 167,722 -0.01(-0.68%)
Aug 05, 2010 0.8011 0.8039 0.7929 0.7984 271,011 +0.00(+0.00%)
Aug 04, 2010 0.7929 0.8012 0.7902 0.7984 406,363 +0.00(+0.41%)
Aug 03, 2010 0.7738 0.8011 0.7711 0.7951 575,553 +0.02(+3.12%)
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.