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 (%)
Nov 30, 2005 0.8205 0.8207 0.8153 0.8153 118,994 -0.01(-0.63%)
Nov 29, 2005 0.8153 0.8231 0.8153 0.8205 98,518 -0.00(-0.31%)
Nov 28, 2005 0.8153 0.8231 0.8127 0.8231 56,406 +0.01(+0.63%)
Nov 25, 2005 0.8205 0.8257 0.8153 0.8179 213,649 -0.01(-0.63%)
Nov 23, 2005 0.8127 0.8257 0.8127 0.8231 290,918 +0.01(+0.95%)
Nov 22, 2005 0.8257 0.8283 0.8113 0.8153 266,578 -0.01(-1.25%)
Nov 21, 2005 0.8231 0.8360 0.8205 0.8257 1,321,301 +0.00(+0.00%)
Nov 18, 2005 0.8257 0.8309 0.8236 0.8257 134,448 -0.00(-0.31%)
Nov 17, 2005 0.8309 0.8386 0.8257 0.8283 396,390 -0.00(-0.31%)
Nov 16, 2005 0.8335 0.8412 0.8309 0.8309 82,291 -0.01(-0.93%)
Nov 15, 2005 0.8335 0.8464 0.8309 0.8386 227,171 +0.00(+0.31%)
Nov 14, 2005 0.8386 0.8542 0.8283 0.8360 181,968 +0.00(+0.31%)
Nov 11, 2005 0.8386 0.8386 0.8335 0.8335 70,701 -0.01(-0.62%)
Nov 10, 2005 0.8335 0.8386 0.8309 0.8386 88,086 +0.00(+0.31%)
Nov 09, 2005 0.8335 0.8386 0.8309 0.8360 106,631 +0.00(+0.00%)
Nov 08, 2005 0.8283 0.8438 0.8283 0.8360 124,016 +0.00(+0.31%)
Nov 07, 2005 0.8360 0.8464 0.8283 0.8335 211,330 -0.01(-0.62%)
Nov 04, 2005 0.8438 0.8445 0.8360 0.8386 118,221 -0.01(-0.61%)
Nov 03, 2005 0.8412 0.8567 0.8386 0.8438 147,970 +0.01(+0.62%)
Nov 02, 2005 0.8412 0.8412 0.8309 0.8386 225,239 -0.00(-0.31%)
Nov 01, 2005 0.8412 0.8490 0.8335 0.8412 178,877 -0.01(-0.61%)
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%)
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.