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 29, 2019 1.755 1.788 1.755 1.768 32,524 -0.01(-0.37%)
Nov 27, 2019 1.768 1.775 1.742 1.775 128,265 +0.01(+0.37%)
Nov 26, 2019 1.749 1.768 1.749 1.768 43,005 +0.02(+1.12%)
Nov 25, 2019 1.742 1.755 1.742 1.749 54,715 +0.01(+0.38%)
Nov 22, 2019 1.729 1.743 1.729 1.742 35,883 +0.01(+0.76%)
Nov 21, 2019 1.735 1.735 1.729 1.729 37,428 +0.00(+0.00%)
Nov 20, 2019 1.729 1.749 1.729 1.729 88,402 -0.03(-1.86%)
Nov 19, 2019 1.768 1.769 1.709 1.762 167,776 -0.01(-0.74%)
Nov 18, 2019 1.781 1.788 1.768 1.775 55,129 -0.02(-1.10%)
Nov 15, 2019 1.762 1.814 1.762 1.794 126,585 +0.02(+1.11%)
Nov 14, 2019 1.768 1.775 1.755 1.775 95,514 +0.01(+0.37%)
Nov 13, 2019 1.794 1.794 1.768 1.768 78,446 -0.04(-2.17%)
Nov 12, 2019 1.814 1.814 1.789 1.808 57,745 +0.01(+0.74%)
Nov 11, 2019 1.801 1.801 1.749 1.794 75,099 -0.01(-0.36%)
Nov 08, 2019 1.742 1.801 1.742 1.801 162,902 +0.06(+3.36%)
Nov 07, 2019 1.755 1.755 1.742 1.742 79,920 -0.02(-1.11%)
Nov 06, 2019 1.755 1.762 1.749 1.762 31,014 +0.01(+0.37%)
Nov 05, 2019 1.749 1.762 1.749 1.755 47,349 -0.00(-0.18%)
Nov 04, 2019 1.762 1.772 1.749 1.758 166,751 -0.01(-0.55%)
Nov 01, 2019 1.768 1.773 1.742 1.768 91,373 -0.01(-0.37%)
Oct 31, 2019 1.781 1.781 1.749 1.775 92,134 +0.03(+1.49%)
Oct 30, 2019 1.742 1.755 1.736 1.749 65,645 -0.01(-0.37%)
Oct 29, 2019 1.781 1.781 1.742 1.755 46,089 -0.01(-0.37%)
Oct 28, 2019 1.775 1.781 1.742 1.762 50,430 -0.02(-1.27%)
Oct 25, 2019 1.749 1.788 1.736 1.784 209,512 +0.04(+2.04%)
Oct 24, 2019 1.736 1.749 1.736 1.749 60,170 +0.01(+0.75%)
Oct 23, 2019 1.723 1.736 1.716 1.736 27,728 +0.01(+0.75%)
Oct 22, 2019 1.690 1.724 1.690 1.723 199,293 +0.02(+1.08%)
Oct 21, 2019 1.684 1.723 1.684 1.704 203,171 +0.02(+1.22%)
Oct 18, 2019 1.677 1.690 1.671 1.684 138,751 +0.00(+0.00%)
Oct 17, 2019 1.664 1.688 1.664 1.684 120,004 +0.02(+1.17%)
Oct 16, 2019 1.664 1.677 1.664 1.664 37,767 -0.01(-0.39%)
Oct 15, 2019 1.684 1.684 1.664 1.671 98,160 +0.01(+0.41%)
Oct 14, 2019 1.670 1.677 1.664 1.664 109,864 -0.01(-0.39%)
Oct 11, 2019 1.651 1.670 1.645 1.670 75,665 +0.03(+1.57%)
Oct 10, 2019 1.638 1.648 1.638 1.645 15,393 -0.01(-0.39%)
Oct 09, 2019 1.658 1.664 1.632 1.651 37,308 +0.01(+0.39%)
Oct 08, 2019 1.638 1.657 1.625 1.645 95,153 +0.01(+0.79%)
Oct 07, 2019 1.658 1.664 1.632 1.632 62,188 -0.04(-2.32%)
Oct 04, 2019 1.651 1.677 1.632 1.670 105,125 +0.01(+0.78%)
Oct 03, 2019 1.645 1.658 1.625 1.658 148,089 -0.01(-0.39%)
Oct 02, 2019 1.664 1.669 1.625 1.664 126,164 +0.00(+0.00%)
Oct 01, 2019 1.709 1.709 1.664 1.664 72,219 -0.01(-0.39%)
Sep 30, 2019 1.703 1.709 1.664 1.670 98,634 -0.01(-0.77%)
Sep 27, 2019 1.690 1.690 1.670 1.683 66,672 -0.01(-0.38%)
Sep 26, 2019 1.716 1.716 1.677 1.690 128,526 +0.00(+0.00%)
Sep 25, 2019 1.716 1.719 1.683 1.690 83,016 -0.01(-0.76%)
Sep 24, 2019 1.716 1.716 1.670 1.703 62,777 -0.01(-0.75%)
Sep 23, 2019 1.722 1.722 1.703 1.716 26,935 -0.01(-0.37%)
Sep 20, 2019 1.716 1.722 1.709 1.722 13,489 +0.01(+0.38%)
Sep 19, 2019 1.735 1.735 1.703 1.716 30,123 +0.01(+0.76%)
Sep 18, 2019 1.703 1.728 1.703 1.703 35,001 +0.00(+0.00%)
Sep 17, 2019 1.709 1.716 1.703 1.703 40,497 -0.01(-0.37%)
Sep 16, 2019 1.703 1.712 1.703 1.709 65,519 +0.00(+0.00%)
Sep 13, 2019 1.715 1.722 1.703 1.709 87,492 -0.01(-0.56%)
Sep 12, 2019 1.741 1.741 1.715 1.719 57,490 -0.00(-0.19%)
Sep 11, 2019 1.722 1.722 1.683 1.722 34,162 +0.03(+1.51%)
Sep 10, 2019 1.696 1.703 1.683 1.696 42,930 +0.01(+0.38%)
Sep 09, 2019 1.690 1.690 1.672 1.690 27,667 +0.00(+0.00%)
Sep 06, 2019 1.696 1.696 1.683 1.690 54,057 +0.00(+0.00%)
Sep 05, 2019 1.683 1.696 1.674 1.690 79,836 +0.01(+0.38%)
Sep 04, 2019 1.690 1.690 1.671 1.683 35,718 +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.