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, 2018 1.386 1.392 1.380 1.386 113,938 +0.00(+0.00%)
Oct 30, 2018 1.392 1.415 1.386 1.386 114,024 -0.01(-0.84%)
Oct 29, 2018 1.410 1.415 1.392 1.398 100,426 -0.01(-0.42%)
Oct 26, 2018 1.433 1.445 1.362 1.404 328,764 -0.04(-2.86%)
Oct 25, 2018 1.457 1.463 1.445 1.445 104,088 -0.01(-0.81%)
Oct 24, 2018 1.463 1.477 1.451 1.457 37,998 +0.00(+0.00%)
Oct 23, 2018 1.457 1.470 1.457 1.457 104,972 -0.01(-0.40%)
Oct 22, 2018 1.480 1.480 1.463 1.463 102,098 -0.02(-1.20%)
Oct 19, 2018 1.474 1.498 1.474 1.480 33,910 +0.01(+0.40%)
Oct 18, 2018 1.492 1.498 1.474 1.474 72,356 -0.02(-1.57%)
Oct 17, 2018 1.504 1.510 1.492 1.498 66,627 -0.01(-0.39%)
Oct 16, 2018 1.516 1.533 1.492 1.504 119,926 -0.01(-0.37%)
Oct 15, 2018 1.492 1.515 1.492 1.510 55,472 +0.02(+1.18%)
Oct 12, 2018 1.498 1.510 1.486 1.492 70,075 -0.01(-0.37%)
Oct 11, 2018 1.492 1.504 1.486 1.498 68,207 +0.01(+0.77%)
Oct 10, 2018 1.504 1.515 1.486 1.486 175,426 -0.03(-1.93%)
Oct 09, 2018 1.527 1.527 1.515 1.515 39,303 -0.01(-0.77%)
Oct 08, 2018 1.492 1.530 1.492 1.527 83,090 +0.04(+2.35%)
Oct 05, 2018 1.527 1.527 1.492 1.492 119,299 -0.03(-1.92%)
Oct 04, 2018 1.521 1.531 1.521 1.521 121,726 -0.01(-0.38%)
Oct 03, 2018 1.545 1.545 1.527 1.527 32,463 -0.02(-1.14%)
Oct 02, 2018 1.545 1.545 1.533 1.545 111,534 +0.01(+0.38%)
Oct 01, 2018 1.545 1.545 1.539 1.539 65,228 -0.01(-0.38%)
Sep 28, 2018 1.545 1.545 1.533 1.545 116,735 +0.00(+0.04%)
Sep 27, 2018 1.539 1.545 1.539 1.544 33,776 -0.00(-0.04%)
Sep 26, 2018 1.539 1.545 1.533 1.545 78,176 +0.01(+0.38%)
Sep 25, 2018 1.533 1.543 1.531 1.539 54,496 +0.01(+0.38%)
Sep 24, 2018 1.539 1.539 1.527 1.533 49,649 -0.00(-0.19%)
Sep 21, 2018 1.539 1.539 1.527 1.536 50,078 -0.00(-0.19%)
Sep 20, 2018 1.550 1.550 1.527 1.539 55,180 +0.01(+0.38%)
Sep 19, 2018 1.550 1.550 1.527 1.533 89,860 -0.02(-1.13%)
Sep 18, 2018 1.550 1.556 1.521 1.550 243,394 +0.01(+0.40%)
Sep 17, 2018 1.556 1.556 1.528 1.544 101,116 +0.00(+0.00%)
Sep 14, 2018 1.544 1.550 1.533 1.544 87,501 -0.01(-0.37%)
Sep 13, 2018 1.533 1.550 1.521 1.550 243,742 +0.01(+0.38%)
Sep 12, 2018 1.533 1.544 1.527 1.544 49,483 +0.00(+0.00%)
Sep 11, 2018 1.521 1.544 1.521 1.544 110,152 +0.02(+1.14%)
Sep 10, 2018 1.521 1.527 1.519 1.527 57,398 +0.01(+0.38%)
Sep 07, 2018 1.527 1.527 1.515 1.521 23,942 -0.01(-0.38%)
Sep 06, 2018 1.521 1.533 1.521 1.527 108,760 +0.01(+0.38%)
Sep 05, 2018 1.527 1.527 1.521 1.521 61,221 -0.01(-0.38%)
Sep 04, 2018 1.533 1.533 1.515 1.527 95,492 -0.00(-0.08%)
Aug 31, 2018 1.528 1.528 1.528 0 +0.01(+0.47%)
Aug 30, 2018 1.515 1.527 1.515 1.521 34,492 +0.01(+0.38%)
Aug 29, 2018 1.521 1.530 1.509 1.515 55,656 -0.01(-0.76%)
Aug 28, 2018 1.515 1.527 1.498 1.527 237,048 +0.02(+1.15%)
Aug 27, 2018 1.504 1.518 1.504 1.509 112,105 +0.01(+0.78%)
Aug 24, 2018 1.504 1.509 1.498 1.498 146,238 -0.01(-0.39%)
Aug 23, 2018 1.504 1.509 1.504 1.504 92,402 +0.00(+0.00%)
Aug 22, 2018 1.509 1.515 1.504 1.504 44,730 -0.01(-0.38%)
Aug 21, 2018 1.515 1.515 1.506 1.509 98,844 +0.00(+0.00%)
Aug 20, 2018 1.504 1.515 1.504 1.509 62,100 +0.01(+0.39%)
Aug 17, 2018 1.509 1.515 1.504 1.504 53,224 +0.01(+0.39%)
Aug 16, 2018 1.498 1.509 1.498 1.498 59,573 +0.01(+0.39%)
Aug 15, 2018 1.515 1.527 1.492 1.492 142,371 -0.02(-1.53%)
Aug 14, 2018 1.521 1.527 1.515 1.515 107,982 +0.00(+0.02%)
Aug 13, 2018 1.515 1.527 1.509 1.515 142,312 +0.00(+0.00%)
Aug 10, 2018 1.515 1.527 1.515 1.515 27,602 -0.01(-0.38%)
Aug 09, 2018 1.515 1.532 1.515 1.521 73,510 +0.01(+0.76%)
Aug 08, 2018 1.527 1.538 1.509 1.509 105,688 -0.03(-1.87%)
Aug 07, 2018 1.515 1.538 1.515 1.538 69,097 +0.02(+1.52%)
Aug 06, 2018 1.544 1.544 1.509 1.515 106,539 -0.02(-1.50%)
Aug 03, 2018 1.509 1.538 1.498 1.538 350,496 +0.04(+2.69%)
Aug 02, 2018 1.463 1.521 1.463 1.498 1,166,763 +0.03(+1.96%)
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.