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 (%)
Nov 30, 2009 0.6290 0.6290 0.6212 0.6264 127,532 +0.01(+0.83%)
Nov 27, 2009 0.6212 0.6341 0.6134 0.6212 83,941 -0.01(-0.83%)
Nov 25, 2009 0.6264 0.6341 0.6212 0.6264 211,064 -0.00(-0.41%)
Nov 24, 2009 0.6186 0.6290 0.6160 0.6290 290,806 +0.01(+1.99%)
Nov 23, 2009 0.6212 0.6212 0.6134 0.6167 141,325 -0.00(-0.31%)
Nov 20, 2009 0.6160 0.6341 0.6109 0.6186 607,435 +0.01(+1.27%)
Nov 19, 2009 0.6160 0.6160 0.6109 0.6109 159,753 -0.01(-0.84%)
Nov 18, 2009 0.6109 0.6160 0.6083 0.6160 149,817 +0.01(+0.85%)
Nov 17, 2009 0.6134 0.6160 0.6109 0.6109 200,671 +0.00(+0.00%)
Nov 16, 2009 0.6134 0.6186 0.6109 0.6109 274,305 -0.01(-1.26%)
Nov 13, 2009 0.6160 0.6186 0.6057 0.6186 202,078 +0.01(+1.27%)
Nov 12, 2009 0.6134 0.6212 0.6109 0.6109 265,485 -0.00(-0.42%)
Nov 11, 2009 0.6186 0.6212 0.6134 0.6134 209,468 +0.00(+0.00%)
Nov 10, 2009 0.6212 0.6212 0.6109 0.6134 269,931 -0.01(-1.25%)
Nov 09, 2009 0.6290 0.6290 0.6186 0.6212 239,920 +0.00(+0.00%)
Nov 06, 2009 0.6160 0.6316 0.6160 0.6212 261,552 +0.00(+0.42%)
Nov 05, 2009 0.6316 0.6316 0.6186 0.6186 196,951 -0.00(-0.42%)
Nov 04, 2009 0.6212 0.6316 0.6134 0.6212 254,930 +0.00(+0.00%)
Nov 03, 2009 0.6057 0.6290 0.6057 0.6212 197,113 +0.01(+1.27%)
Nov 02, 2009 0.6109 0.6264 0.6059 0.6134 363,825 -0.00(-0.42%)
Oct 30, 2009 0.6316 0.6316 0.6109 0.6160 388,010 -0.01(-1.65%)
Oct 29, 2009 0.6316 0.6393 0.6238 0.6264 394,663 -0.01(-0.82%)
Oct 28, 2009 0.6316 0.6393 0.6290 0.6316 312,874 -0.00(-0.41%)
Oct 27, 2009 0.6367 0.6367 0.6316 0.6341 122,649 +0.00(+0.00%)
Oct 26, 2009 0.6393 0.6393 0.6341 0.6341 205,025 +0.00(+0.00%)
Oct 23, 2009 0.6367 0.6368 0.6316 0.6341 131,249 +0.00(+0.00%)
Oct 22, 2009 0.6341 0.6393 0.6290 0.6341 125,998 +0.00(+0.00%)
Oct 21, 2009 0.6290 0.6367 0.6290 0.6341 105,406 +0.00(+0.41%)
Oct 20, 2009 0.6316 0.6339 0.6316 0.6316 115,602 +0.01(+0.83%)
Oct 19, 2009 0.6316 0.6316 0.6264 0.6264 161,588 -0.00(-0.41%)
Oct 16, 2009 0.6367 0.6367 0.6238 0.6290 278,991 -0.00(-0.41%)
Oct 15, 2009 0.6341 0.6393 0.6316 0.6316 175,756 -0.01(-1.21%)
Oct 14, 2009 0.6316 0.6393 0.6316 0.6393 241,809 +0.01(+1.23%)
Oct 13, 2009 0.6264 0.6445 0.6264 0.6316 238,062 -0.00(-0.41%)
Oct 12, 2009 0.6341 0.6367 0.6264 0.6341 317,000 +0.00(+0.00%)
Oct 09, 2009 0.6290 0.6393 0.6290 0.6341 287,008 +0.01(+0.82%)
Oct 08, 2009 0.6445 0.6445 0.6290 0.6290 199,968 -0.01(-0.82%)
Oct 07, 2009 0.6367 0.6445 0.6290 0.6341 520,554 +0.00(+0.00%)
Oct 06, 2009 0.6264 0.6341 0.6264 0.6341 166,178 +0.01(+1.24%)
Oct 05, 2009 0.6238 0.6264 0.6186 0.6264 251,190 +0.00(+0.41%)
Oct 02, 2009 0.6290 0.6341 0.6238 0.6238 151,176 -0.01(-0.82%)
Oct 01, 2009 0.6445 0.6445 0.6290 0.6290 262,266 -0.01(-1.22%)
Sep 30, 2009 0.6367 0.6419 0.6316 0.6367 51,608 +0.01(+0.82%)
Sep 29, 2009 0.6341 0.6385 0.6316 0.6316 76,639 -0.00(-0.41%)
Sep 28, 2009 0.6290 0.6341 0.6238 0.6341 117,491 +0.01(+0.82%)
Sep 25, 2009 0.6316 0.6341 0.6290 0.6290 67,224 -0.00(-0.41%)
Sep 24, 2009 0.6264 0.6316 0.6264 0.6316 75,897 +0.01(+0.83%)
Sep 23, 2009 0.6238 0.6290 0.6212 0.6264 35,095 +0.01(+0.83%)
Sep 22, 2009 0.6186 0.6264 0.6031 0.6212 192,573 +0.00(+0.42%)
Sep 21, 2009 0.6186 0.6212 0.6160 0.6186 79,892 -0.00(-0.42%)
Sep 18, 2009 0.6134 0.6212 0.6134 0.6212 152,583 +0.01(+1.70%)
Sep 17, 2009 0.6160 0.6186 0.6109 0.6109 139,857 -0.00(-0.42%)
Sep 16, 2009 0.6031 0.6186 0.6031 0.6134 220,468 +0.01(+1.72%)
Sep 15, 2009 0.6031 0.6057 0.6005 0.6031 166,681 +0.00(+0.00%)
Sep 14, 2009 0.5979 0.6031 0.5979 0.6031 104,521 +0.01(+0.87%)
Sep 11, 2009 0.5901 0.5979 0.5876 0.5979 210,434 +0.01(+0.87%)
Sep 10, 2009 0.5901 0.5927 0.5876 0.5927 142,217 +0.01(+0.88%)
Sep 09, 2009 0.5901 0.5953 0.5850 0.5876 104,243 -0.00(-0.44%)
Sep 08, 2009 0.5824 0.5953 0.5798 0.5901 106,832 +0.01(+1.33%)
Sep 04, 2009 0.5798 0.5901 0.5798 0.5824 177,641 +0.00(+0.00%)
Sep 03, 2009 0.5824 0.5901 0.5798 0.5824 220,298 +0.00(+0.00%)
Sep 02, 2009 0.5850 0.5979 0.5798 0.5824 162,554 -0.01(-1.32%)
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.