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 (%)
Nov 28, 2014 1.097 1.105 1.085 1.097 160,384 +0.00(+0.00%)
Nov 26, 2014 1.085 1.097 1.097 1.097 58,467 +0.01(+1.11%)
Nov 25, 2014 1.085 1.097 1.085 1.085 166,647 +0.00(+0.00%)
Nov 24, 2014 1.089 1.093 1.081 1.085 117,196 +0.00(+0.00%)
Nov 21, 2014 1.085 1.089 1.081 1.085 135,196 +0.00(+0.37%)
Nov 20, 2014 1.061 1.085 1.061 1.081 328,138 -0.01(-1.10%)
Nov 19, 2014 1.085 1.093 1.077 1.093 91,721 +0.01(+1.12%)
Nov 18, 2014 1.085 1.085 1.073 1.081 62,734 +0.00(+0.22%)
Nov 17, 2014 1.083 1.087 1.079 1.079 66,594 -0.00(-0.37%)
Nov 14, 2014 1.087 1.091 1.083 1.083 259,688 -0.00(-0.37%)
Nov 13, 2014 1.091 1.091 1.083 1.087 145,030 -0.00(-0.37%)
Nov 12, 2014 1.083 1.095 1.083 1.091 172,999 +0.00(+0.00%)
Nov 11, 2014 1.095 1.097 1.091 1.091 60,758 -0.00(-0.36%)
Nov 10, 2014 1.099 1.099 1.095 1.095 145,383 -0.00(-0.36%)
Nov 07, 2014 1.111 1.111 1.099 1.099 173,084 -0.01(-1.08%)
Nov 06, 2014 1.107 1.115 1.103 1.111 88,714 +0.01(+0.72%)
Nov 05, 2014 1.099 1.103 1.099 1.103 55,374 -0.00(-0.29%)
Nov 04, 2014 1.111 1.111 1.099 1.106 59,266 -0.00(-0.07%)
Nov 03, 2014 1.107 1.111 1.103 1.107 115,955 -0.00(-0.36%)
Oct 31, 2014 1.111 1.111 1.107 1.111 63,313 +0.01(+0.72%)
Oct 30, 2014 1.115 1.115 1.067 1.103 296,377 -0.01(-1.08%)
Oct 29, 2014 1.111 1.115 1.103 1.115 73,612 +0.01(+0.72%)
Oct 28, 2014 1.103 1.107 1.099 1.107 59,944 +0.01(+1.06%)
Oct 27, 2014 1.103 1.107 1.107 1.095 107,633 -0.01(-1.05%)
Oct 24, 2014 1.103 1.107 1.099 1.107 51,154 +0.00(+0.37%)
Oct 23, 2014 1.091 1.103 1.091 1.103 207,152 +0.01(+0.73%)
Oct 22, 2014 1.091 1.099 1.091 1.095 132,118 +0.00(+0.06%)
Oct 21, 2014 1.095 1.099 1.091 1.094 45,135 +0.01(+0.68%)
Oct 20, 2014 1.079 1.087 1.079 1.087 102,905 +0.01(+0.74%)
Oct 17, 2014 1.063 1.079 1.051 1.079 265,730 +0.02(+2.27%)
Oct 16, 2014 1.043 1.063 1.039 1.055 76,338 +0.01(+0.76%)
Oct 15, 2014 1.047 1.067 1.035 1.047 189,342 -0.00(-0.38%)
Oct 14, 2014 1.051 1.067 1.051 1.051 162,579 -0.00(-0.15%)
Oct 13, 2014 1.068 1.076 1.052 1.052 257,635 -0.02(-1.85%)
Oct 10, 2014 1.084 1.088 1.072 1.072 130,906 -0.01(-1.10%)
Oct 09, 2014 1.100 1.104 1.080 1.084 122,372 -0.02(-1.44%)
Oct 08, 2014 1.096 1.108 1.092 1.100 207,604 +0.00(+0.00%)
Oct 07, 2014 1.100 1.100 1.096 1.100 48,728 +0.00(+0.00%)
Oct 06, 2014 1.088 1.100 1.084 1.100 394,985 +0.01(+1.10%)
Oct 03, 2014 1.080 1.092 1.080 1.088 179,924 +0.01(+0.70%)
Oct 02, 2014 1.080 1.084 1.076 1.081 107,367 -0.00(-0.33%)
Oct 01, 2014 1.080 1.088 1.079 1.084 57,186 +0.00(+0.37%)
Sep 30, 2014 1.080 1.084 1.076 1.080 75,076 +0.00(+0.00%)
Sep 29, 2014 1.072 1.080 1.072 1.080 142,494 -0.00(-0.37%)
Sep 26, 2014 1.084 1.084 1.076 1.084 80,609 +0.00(+0.00%)
Sep 25, 2014 1.088 1.092 1.076 1.084 139,391 -0.00(-0.37%)
Sep 24, 2014 1.092 1.092 1.088 1.088 155,915 +0.00(+0.00%)
Sep 23, 2014 1.092 1.096 1.088 1.088 118,832 -0.00(-0.36%)
Sep 22, 2014 1.096 1.100 1.092 1.092 81,727 -0.00(-0.36%)
Sep 19, 2014 1.100 1.108 1.096 1.096 144,989 -0.00(-0.36%)
Sep 18, 2014 1.104 1.108 1.096 1.100 96,104 -0.00(-0.36%)
Sep 17, 2014 1.104 1.108 1.104 1.104 131,905 -0.00(-0.36%)
Sep 16, 2014 1.100 1.112 1.100 1.108 136,453 -0.00(-0.13%)
Sep 15, 2014 1.113 1.113 1.109 1.109 62,136 +0.00(+0.00%)
Sep 12, 2014 1.113 1.113 1.109 1.109 84,821 -0.00(-0.32%)
Sep 11, 2014 1.113 1.113 1.109 1.113 94,613 -0.00(-0.04%)
Sep 10, 2014 1.113 1.113 1.109 1.113 509,433 +0.00(+0.36%)
Sep 09, 2014 1.121 1.121 1.105 1.109 386,720 -0.01(-0.71%)
Sep 08, 2014 1.117 1.121 1.113 1.117 141,930 -0.00(-0.35%)
Sep 05, 2014 1.121 1.121 1.121 1.121 97,612 -0.00(-0.35%)
Sep 04, 2014 1.129 1.129 1.125 1.125 307,914 -0.00(-0.35%)
Sep 03, 2014 1.129 1.133 1.129 1.129 241,978 +0.00(+0.00%)
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.