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 (%)
Dec 29, 2017 1.604 1.604 1.604 0 +0.02(+1.03%)
Dec 28, 2017 1.610 1.610 1.577 1.588 39,547 -0.01(-0.34%)
Dec 27, 2017 1.577 1.604 1.571 1.593 166,399 +0.02(+1.04%)
Dec 26, 2017 1.560 1.588 1.560 1.577 154,432 +0.02(+1.05%)
Dec 22, 2017 1.577 1.577 1.560 1.560 84,069 +0.01(+0.35%)
Dec 21, 2017 1.560 1.582 1.555 1.555 238,086 -0.02(-1.04%)
Dec 20, 2017 1.560 1.579 1.550 1.571 154,374 +0.01(+0.35%)
Dec 19, 2017 1.560 1.604 1.550 1.566 201,582 +0.00(+0.07%)
Dec 18, 2017 1.538 1.597 1.532 1.565 552,457 +0.03(+2.12%)
Dec 15, 2017 1.511 1.554 1.494 1.532 469,065 +0.04(+2.91%)
Dec 14, 2017 1.483 1.505 1.478 1.489 441,419 +0.01(+0.73%)
Dec 13, 2017 1.483 1.489 1.478 1.478 114,930 -0.01(-0.73%)
Dec 12, 2017 1.478 1.494 1.475 1.489 179,494 +0.02(+1.10%)
Dec 11, 2017 1.500 1.500 1.473 1.473 131,420 -0.01(-0.73%)
Dec 08, 2017 1.478 1.489 1.478 1.483 81,416 +0.01(+0.37%)
Dec 07, 2017 1.489 1.500 1.478 1.478 91,984 -0.01(-0.37%)
Dec 06, 2017 1.500 1.527 1.483 1.483 186,527 -0.01(-0.76%)
Dec 05, 2017 1.505 1.524 1.491 1.495 204,938 -0.01(-0.68%)
Dec 04, 2017 1.494 1.511 1.494 1.505 143,270 +0.01(+0.72%)
Dec 01, 2017 1.483 1.500 1.478 1.494 161,450 +0.01(+0.36%)
Nov 30, 2017 1.489 1.496 1.478 1.489 115,050 +0.02(+1.25%)
Nov 29, 2017 1.489 1.491 1.467 1.470 136,364 -0.02(-1.24%)
Nov 28, 2017 1.505 1.511 1.488 1.489 178,245 +0.01(+0.73%)
Nov 27, 2017 1.500 1.513 1.473 1.478 135,053 -0.03(-1.80%)
Nov 24, 2017 1.516 1.516 1.505 1.505 63,784 -0.00(-0.00%)
Nov 22, 2017 1.521 1.521 1.489 1.505 44,090 +0.00(+0.00%)
Nov 21, 2017 1.505 1.505 1.476 1.505 153,534 +0.03(+2.21%)
Nov 20, 2017 1.489 1.494 1.467 1.473 152,450 -0.02(-1.45%)
Nov 17, 2017 1.467 1.494 1.462 1.494 71,815 +0.03(+1.85%)
Nov 16, 2017 1.435 1.467 1.435 1.467 74,848 +0.04(+3.04%)
Nov 15, 2017 1.440 1.454 1.424 1.424 310,685 -0.02(-1.13%)
Nov 14, 2017 1.505 1.511 1.440 1.440 612,443 -0.07(-4.72%)
Nov 13, 2017 1.515 1.515 1.498 1.512 138,021 -0.00(-0.21%)
Nov 10, 2017 1.504 1.525 1.504 1.515 58,529 +0.01(+0.71%)
Nov 09, 2017 1.547 1.547 1.504 1.504 156,070 -0.03(-1.75%)
Nov 08, 2017 1.541 1.551 1.531 1.531 100,119 -0.01(-0.81%)
Nov 07, 2017 1.541 1.552 1.541 1.543 47,376 -0.00(-0.16%)
Nov 06, 2017 1.563 1.563 1.536 1.546 105,459 -0.02(-1.45%)
Nov 03, 2017 1.536 1.568 1.536 1.568 48,842 +0.03(+1.74%)
Nov 02, 2017 1.536 1.547 1.531 1.541 143,501 +0.00(+0.00%)
Nov 01, 2017 1.541 1.558 1.536 1.541 109,002 -0.01(-0.35%)
Oct 31, 2017 1.558 1.558 1.541 1.547 118,939 +0.01(+0.35%)
Oct 30, 2017 1.531 1.541 1.531 1.541 89,123 +0.02(+1.06%)
Oct 27, 2017 1.536 1.543 1.525 1.525 126,141 -0.01(-0.70%)
Oct 26, 2017 1.541 1.547 1.531 1.536 94,539 -0.01(-0.35%)
Oct 25, 2017 1.552 1.556 1.531 1.541 109,961 -0.01(-0.35%)
Oct 24, 2017 1.536 1.568 1.536 1.547 378,570 +0.01(+0.70%)
Oct 23, 2017 1.552 1.553 1.536 1.536 166,808 -0.02(-1.04%)
Oct 20, 2017 1.552 1.558 1.547 1.552 67,323 +0.00(+0.00%)
Oct 19, 2017 1.574 1.574 1.547 1.552 94,016 +0.00(+0.00%)
Oct 18, 2017 1.568 1.568 1.547 1.552 209,776 -0.02(-1.03%)
Oct 17, 2017 1.590 1.590 1.565 1.568 182,944 -0.01(-0.60%)
Oct 16, 2017 1.578 1.578 1.572 1.578 151,642 -0.01(-0.36%)
Oct 13, 2017 1.578 1.594 1.578 1.583 64,069 +0.01(+0.36%)
Oct 12, 2017 1.583 1.583 1.567 1.578 108,993 -0.01(-0.34%)
Oct 11, 2017 1.572 1.593 1.572 1.583 237,881 +0.01(+0.68%)
Oct 10, 2017 1.572 1.585 1.567 1.572 108,316 +0.00(+0.00%)
Oct 09, 2017 1.578 1.590 1.567 1.572 77,952 +0.01(+0.34%)
Oct 06, 2017 1.578 1.594 1.562 1.567 89,989 -0.01(-0.68%)
Oct 05, 2017 1.583 1.594 1.578 1.578 306,290 -0.02(-1.00%)
Oct 04, 2017 1.583 1.599 1.570 1.594 136,001 +0.01(+0.67%)
Oct 03, 2017 1.578 1.583 1.567 1.583 161,765 +0.01(+0.34%)
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.