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, 2023 1.567 1.567 1.538 1.557 57,812 +0.01(+0.61%)
Nov 29, 2023 1.557 1.557 1.548 1.548 80,487 -0.00(-0.24%)
Nov 28, 2023 1.567 1.567 1.548 1.552 45,075 -0.02(-0.97%)
Nov 27, 2023 1.548 1.567 1.548 1.567 99,504 +0.02(+1.23%)
Nov 24, 2023 1.559 1.564 1.538 1.548 23,509 -0.01(-0.61%)
Nov 22, 2023 1.539 1.567 1.539 1.557 34,015 +0.00(+0.00%)
Nov 21, 2023 1.548 1.557 1.538 1.557 23,893 +0.01(+0.61%)
Nov 20, 2023 1.529 1.548 1.529 1.548 51,384 +0.01(+0.62%)
Nov 17, 2023 1.529 1.548 1.529 1.538 44,208 -0.01(-0.47%)
Nov 16, 2023 1.519 1.546 1.519 1.546 22,432 +0.01(+0.53%)
Nov 15, 2023 1.529 1.538 1.510 1.538 47,847 -0.00(-0.06%)
Nov 14, 2023 1.510 1.538 1.510 1.538 107,147 +0.05(+3.43%)
Nov 13, 2023 1.488 1.502 1.478 1.488 41,552 -0.02(-1.25%)
Nov 10, 2023 1.497 1.516 1.488 1.506 31,662 +0.00(+0.00%)
Nov 09, 2023 1.525 1.525 1.497 1.506 46,120 -0.02(-1.23%)
Nov 08, 2023 1.525 1.534 1.525 1.525 6,893 +0.00(+0.00%)
Nov 07, 2023 1.525 1.534 1.506 1.525 45,228 +0.00(+0.00%)
Nov 06, 2023 1.553 1.553 1.500 1.525 44,386 -0.01(-0.61%)
Nov 03, 2023 1.497 1.544 1.497 1.535 30,528 +0.04(+2.52%)
Nov 02, 2023 1.459 1.497 1.459 1.497 62,064 +0.04(+2.58%)
Nov 01, 2023 1.450 1.459 1.442 1.459 42,984 +0.03(+1.97%)
Oct 31, 2023 1.450 1.450 1.412 1.431 77,560 +0.01(+0.66%)
Oct 30, 2023 1.403 1.431 1.403 1.422 53,447 +0.01(+0.67%)
Oct 27, 2023 1.440 1.440 1.403 1.412 52,575 +0.00(+0.33%)
Oct 26, 2023 1.431 1.431 1.384 1.407 107,085 -0.01(-0.66%)
Oct 25, 2023 1.427 1.427 1.412 1.417 30,675 -0.01(-0.99%)
Oct 24, 2023 1.412 1.440 1.407 1.431 116,901 +0.01(+0.66%)
Oct 23, 2023 1.412 1.431 1.412 1.422 24,095 +0.01(+0.67%)
Oct 20, 2023 1.412 1.422 1.407 1.412 30,334 -0.01(-0.66%)
Oct 19, 2023 1.440 1.450 1.412 1.422 38,549 +0.00(+0.00%)
Oct 18, 2023 1.412 1.431 1.412 1.422 49,108 -0.01(-0.66%)
Oct 17, 2023 1.431 1.440 1.412 1.431 47,324 -0.01(-0.38%)
Oct 16, 2023 1.436 1.460 1.427 1.436 40,932 -0.01(-0.65%)
Oct 13, 2023 1.455 1.455 1.436 1.446 32,263 +0.01(+0.65%)
Oct 12, 2023 1.474 1.474 1.427 1.436 71,638 -0.03(-1.91%)
Oct 11, 2023 1.483 1.483 1.446 1.464 69,333 -0.01(-0.63%)
Oct 10, 2023 1.464 1.483 1.464 1.474 43,584 +0.02(+1.22%)
Oct 09, 2023 1.455 1.474 1.446 1.456 63,596 +0.01(+0.71%)
Oct 06, 2023 1.427 1.446 1.427 1.446 36,109 +0.02(+1.31%)
Oct 05, 2023 1.446 1.462 1.427 1.427 245,353 -0.03(-2.21%)
Oct 04, 2023 1.446 1.464 1.438 1.459 44,543 -0.01(-0.35%)
Oct 03, 2023 1.464 1.474 1.455 1.464 13,082 -0.01(-0.63%)
Oct 02, 2023 1.492 1.492 1.464 1.474 47,180 +0.01(+0.64%)
Sep 29, 2023 1.474 1.502 1.464 1.464 61,027 -0.01(-0.63%)
Sep 28, 2023 1.464 1.483 1.464 1.474 8,457 +0.00(+0.00%)
Sep 27, 2023 1.511 1.511 1.464 1.474 47,125 +0.00(+0.00%)
Sep 26, 2023 1.492 1.492 1.474 1.474 21,248 -0.02(-1.25%)
Sep 25, 2023 1.492 1.492 1.492 1.492 28,586 -0.01(-0.62%)
Sep 22, 2023 1.492 1.502 1.492 1.502 20,969 +0.01(+0.63%)
Sep 21, 2023 1.492 1.502 1.488 1.492 19,476 -0.00(-0.31%)
Sep 20, 2023 1.502 1.511 1.492 1.497 33,286 +0.00(+0.25%)
Sep 19, 2023 1.511 1.511 1.492 1.493 47,702 -0.02(-1.17%)
Sep 18, 2023 1.520 1.539 1.492 1.511 137,049 -0.01(-0.66%)
Sep 15, 2023 1.530 1.530 1.520 1.521 26,517 -0.00(-0.26%)
Sep 14, 2023 1.520 1.530 1.516 1.525 26,732 +0.00(+0.31%)
Sep 13, 2023 1.530 1.530 1.511 1.520 21,075 -0.01(-0.61%)
Sep 12, 2023 1.539 1.548 1.520 1.530 27,091 -0.01(-0.65%)
Sep 11, 2023 1.541 1.554 1.535 1.540 17,340 +0.00(+0.30%)
Sep 08, 2023 1.554 1.554 1.521 1.535 43,008 -0.01(-0.60%)
Sep 07, 2023 1.535 1.544 1.535 1.544 12,337 +0.01(+0.60%)
Sep 06, 2023 1.544 1.544 1.526 1.535 60,898 -0.01(-0.60%)
Sep 05, 2023 1.544 1.544 1.535 1.544 6,704 +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.