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 31, 2018 1.278 1.290 1.278 1.284 151,948 +0.02(+1.42%)
Dec 28, 2018 1.248 1.278 1.248 1.266 200,265 +0.01(+0.96%)
Dec 27, 2018 1.260 1.260 1.224 1.254 378,287 -0.01(-0.48%)
Dec 26, 2018 1.236 1.266 1.236 1.260 161,322 +0.02(+1.94%)
Dec 24, 2018 1.206 1.248 1.206 1.236 101,299 +0.01(+0.98%)
Dec 21, 2018 1.224 1.242 1.212 1.224 193,934 -0.03(-2.39%)
Dec 20, 2018 1.284 1.284 1.146 1.254 555,970 -0.03(-2.34%)
Dec 19, 2018 1.296 1.302 1.272 1.284 164,461 -0.01(-0.93%)
Dec 18, 2018 1.314 1.320 1.287 1.296 177,388 -0.01(-0.93%)
Dec 17, 2018 1.327 1.327 1.303 1.309 96,516 -0.02(-1.35%)
Dec 14, 2018 1.327 1.344 1.327 1.327 228,800 -0.02(-1.33%)
Dec 13, 2018 1.327 1.347 1.327 1.344 174,634 +0.01(+0.89%)
Dec 12, 2018 1.327 1.344 1.327 1.332 334,791 +0.00(+0.00%)
Dec 11, 2018 1.332 1.344 1.332 1.332 89,291 -0.01(-0.44%)
Dec 10, 2018 1.338 1.342 1.327 1.338 316,561 +0.00(+0.00%)
Dec 07, 2018 1.338 1.350 1.327 1.338 308,821 -0.01(-0.88%)
Dec 06, 2018 1.362 1.362 1.321 1.350 682,299 -0.01(-0.44%)
Dec 04, 2018 1.368 1.368 1.350 1.356 148,610 -0.01(-0.87%)
Dec 03, 2018 1.374 1.374 1.356 1.368 204,874 +0.01(+0.44%)
Nov 30, 2018 1.362 1.362 1.350 1.362 68,253 +0.01(+0.44%)
Nov 29, 2018 1.362 1.362 1.344 1.356 179,575 -0.01(-0.44%)
Nov 28, 2018 1.350 1.362 1.344 1.362 128,756 +0.01(+0.88%)
Nov 27, 2018 1.344 1.350 1.338 1.350 62,423 +0.01(+0.44%)
Nov 26, 2018 1.338 1.353 1.333 1.344 67,974 +0.00(+0.00%)
Nov 23, 2018 1.338 1.344 1.327 1.344 80,861 +0.00(+0.00%)
Nov 21, 2018 1.344 1.344 1.344 0 +0.01(+0.44%)
Nov 20, 2018 1.350 1.350 1.321 1.338 231,276 -0.02(-1.32%)
Nov 19, 2018 1.374 1.374 1.350 1.356 101,701 -0.01(-0.44%)
Nov 16, 2018 1.374 1.374 1.362 1.362 96,664 -0.01(-0.87%)
Nov 15, 2018 1.392 1.392 1.356 1.374 331,089 -0.02(-1.70%)
Nov 14, 2018 1.398 1.410 1.386 1.398 113,460 -0.00(-0.25%)
Nov 13, 2018 1.398 1.404 1.387 1.401 73,071 +0.00(+0.26%)
Nov 12, 2018 1.427 1.427 1.398 1.398 44,399 -0.03(-2.07%)
Nov 09, 2018 1.427 1.427 1.410 1.427 65,447 +0.01(+0.83%)
Nov 08, 2018 1.415 1.427 1.404 1.415 82,318 +0.00(+0.00%)
Nov 07, 2018 1.421 1.421 1.414 1.415 47,110 -0.01(-0.42%)
Nov 06, 2018 1.410 1.421 1.404 1.421 92,160 +0.01(+0.84%)
Nov 05, 2018 1.392 1.410 1.386 1.410 104,365 +0.02(+1.70%)
Nov 02, 2018 1.386 1.392 1.386 1.386 61,039 -0.01(-0.42%)
Nov 01, 2018 1.404 1.404 1.374 1.392 161,260 +0.01(+0.43%)
Oct 31, 2018 1.386 1.392 1.380 1.386 113,938 +0.00(+0.00%)
Oct 30, 2018 1.392 1.415 1.386 1.386 114,024 -0.01(-0.84%)
Oct 29, 2018 1.410 1.415 1.392 1.398 100,426 -0.01(-0.42%)
Oct 26, 2018 1.433 1.445 1.362 1.404 328,764 -0.04(-2.86%)
Oct 25, 2018 1.457 1.463 1.445 1.445 104,088 -0.01(-0.81%)
Oct 24, 2018 1.463 1.477 1.451 1.457 37,998 +0.00(+0.00%)
Oct 23, 2018 1.457 1.470 1.457 1.457 104,972 -0.01(-0.40%)
Oct 22, 2018 1.480 1.480 1.463 1.463 102,098 -0.02(-1.20%)
Oct 19, 2018 1.474 1.498 1.474 1.480 33,910 +0.01(+0.40%)
Oct 18, 2018 1.492 1.498 1.474 1.474 72,356 -0.02(-1.57%)
Oct 17, 2018 1.504 1.510 1.492 1.498 66,627 -0.01(-0.39%)
Oct 16, 2018 1.516 1.533 1.492 1.504 119,926 -0.01(-0.37%)
Oct 15, 2018 1.492 1.515 1.492 1.510 55,472 +0.02(+1.18%)
Oct 12, 2018 1.498 1.510 1.486 1.492 70,075 -0.01(-0.37%)
Oct 11, 2018 1.492 1.504 1.486 1.498 68,207 +0.01(+0.77%)
Oct 10, 2018 1.504 1.515 1.486 1.486 175,426 -0.03(-1.93%)
Oct 09, 2018 1.527 1.527 1.515 1.515 39,303 -0.01(-0.77%)
Oct 08, 2018 1.492 1.530 1.492 1.527 83,090 +0.04(+2.35%)
Oct 05, 2018 1.527 1.527 1.492 1.492 119,299 -0.03(-1.92%)
Oct 04, 2018 1.521 1.531 1.521 1.521 121,726 -0.01(-0.38%)
Oct 03, 2018 1.545 1.545 1.527 1.527 32,463 -0.02(-1.14%)
Oct 02, 2018 1.545 1.545 1.533 1.545 111,534 +0.01(+0.38%)
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.