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, 2017 1.489 1.496 1.478 1.489 115,037 +0.02(+1.25%)
Nov 29, 2017 1.489 1.491 1.467 1.471 136,349 -0.02(-1.24%)
Nov 28, 2017 1.505 1.511 1.489 1.489 178,226 +0.01(+0.73%)
Nov 27, 2017 1.500 1.513 1.473 1.478 135,038 -0.03(-1.80%)
Nov 24, 2017 1.516 1.516 1.505 1.505 63,777 -0.00(-0.00%)
Nov 22, 2017 1.522 1.522 1.489 1.505 44,085 +0.00(+0.00%)
Nov 21, 2017 1.505 1.505 1.476 1.505 153,517 +0.03(+2.21%)
Nov 20, 2017 1.489 1.494 1.467 1.473 152,433 -0.02(-1.45%)
Nov 17, 2017 1.467 1.494 1.462 1.494 71,807 +0.03(+1.85%)
Nov 16, 2017 1.435 1.467 1.435 1.467 74,839 +0.04(+3.04%)
Nov 15, 2017 1.440 1.454 1.424 1.424 310,651 -0.02(-1.13%)
Nov 14, 2017 1.505 1.511 1.440 1.440 612,375 -0.07(-4.72%)
Nov 13, 2017 1.515 1.515 1.499 1.512 138,006 -0.00(-0.21%)
Nov 10, 2017 1.504 1.526 1.504 1.515 58,523 +0.01(+0.71%)
Nov 09, 2017 1.547 1.547 1.504 1.504 156,053 -0.03(-1.75%)
Nov 08, 2017 1.542 1.551 1.531 1.531 100,108 -0.01(-0.81%)
Nov 07, 2017 1.542 1.552 1.542 1.543 47,371 -0.00(-0.16%)
Nov 06, 2017 1.563 1.563 1.536 1.546 105,447 -0.02(-1.45%)
Nov 03, 2017 1.536 1.569 1.536 1.569 48,836 +0.03(+1.74%)
Nov 02, 2017 1.536 1.547 1.531 1.542 143,485 +0.00(+0.00%)
Nov 01, 2017 1.542 1.558 1.536 1.542 108,990 -0.01(-0.35%)
Oct 31, 2017 1.558 1.558 1.542 1.547 118,926 +0.01(+0.35%)
Oct 30, 2017 1.531 1.542 1.531 1.542 89,113 +0.02(+1.06%)
Oct 27, 2017 1.536 1.543 1.526 1.526 126,127 -0.01(-0.70%)
Oct 26, 2017 1.542 1.547 1.531 1.536 94,529 -0.01(-0.35%)
Oct 25, 2017 1.552 1.556 1.531 1.542 109,949 -0.01(-0.35%)
Oct 24, 2017 1.536 1.569 1.536 1.547 378,528 +0.01(+0.70%)
Oct 23, 2017 1.552 1.553 1.536 1.536 166,789 -0.02(-1.04%)
Oct 20, 2017 1.552 1.558 1.547 1.552 67,315 +0.00(+0.00%)
Oct 19, 2017 1.574 1.574 1.547 1.552 94,006 +0.00(+0.00%)
Oct 18, 2017 1.569 1.569 1.547 1.552 209,752 -0.02(-1.03%)
Oct 17, 2017 1.590 1.590 1.565 1.569 182,924 -0.01(-0.60%)
Oct 16, 2017 1.578 1.578 1.573 1.578 151,625 -0.01(-0.36%)
Oct 13, 2017 1.578 1.594 1.578 1.584 64,062 +0.01(+0.36%)
Oct 12, 2017 1.583 1.583 1.567 1.578 108,981 -0.01(-0.34%)
Oct 11, 2017 1.573 1.593 1.573 1.583 237,855 +0.01(+0.68%)
Oct 10, 2017 1.573 1.585 1.567 1.573 108,304 +0.00(+0.00%)
Oct 09, 2017 1.578 1.590 1.567 1.573 77,943 +0.01(+0.34%)
Oct 06, 2017 1.578 1.594 1.562 1.567 89,979 -0.01(-0.68%)
Oct 05, 2017 1.583 1.594 1.578 1.578 306,256 -0.02(-1.00%)
Oct 04, 2017 1.583 1.599 1.570 1.594 135,986 +0.01(+0.67%)
Oct 03, 2017 1.578 1.583 1.567 1.583 161,747 +0.01(+0.34%)
Oct 02, 2017 1.557 1.578 1.557 1.578 123,750 +0.02(+1.02%)
Sep 29, 2017 1.594 1.594 1.562 1.562 159,630 +0.01(+0.34%)
Sep 28, 2017 1.557 1.562 1.557 1.557 85,572 +0.01(+0.34%)
Sep 27, 2017 1.557 1.594 1.546 1.551 238,476 -0.01(-0.68%)
Sep 26, 2017 1.546 1.562 1.541 1.562 187,657 +0.01(+0.34%)
Sep 25, 2017 1.546 1.567 1.535 1.557 124,742 +0.02(+1.39%)
Sep 22, 2017 1.525 1.538 1.525 1.535 85,865 +0.01(+0.35%)
Sep 21, 2017 1.535 1.535 1.525 1.530 35,035 -0.01(-0.35%)
Sep 20, 2017 1.535 1.535 1.530 1.535 70,676 +0.00(+0.00%)
Sep 19, 2017 1.551 1.551 1.531 1.535 63,115 +0.01(+0.70%)
Sep 18, 2017 1.535 1.546 1.525 1.525 167,489 +0.00(+0.00%)
Sep 15, 2017 1.525 1.530 1.514 1.525 253,325 +0.00(+0.00%)
Sep 14, 2017 1.530 1.535 1.514 1.525 105,207 -0.01(-0.35%)
Sep 13, 2017 1.530 1.530 1.522 1.530 83,008 +0.00(+0.00%)
Sep 12, 2017 1.519 1.530 1.519 1.530 69,331 +0.01(+0.79%)
Sep 11, 2017 1.507 1.523 1.502 1.518 269,626 +0.01(+0.35%)
Sep 08, 2017 1.513 1.518 1.502 1.513 120,751 +0.01(+0.35%)
Sep 07, 2017 1.523 1.539 1.502 1.507 462,595 -0.02(-1.04%)
Sep 06, 2017 1.539 1.539 1.518 1.523 63,904 +0.01(+0.35%)
Sep 05, 2017 1.555 1.555 1.518 1.518 181,971 -0.02(-1.37%)
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.