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 )

1.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2023 1.666 1.666 1.638 1.647 68,958 +0.01(+0.59%)
Dec 28, 2023 1.647 1.647 1.628 1.638 82,326 -0.01(-0.58%)
Dec 27, 2023 1.638 1.666 1.638 1.647 134,521 +0.01(+0.59%)
Dec 26, 2023 1.638 1.647 1.628 1.638 116,541 +0.01(+0.59%)
Dec 22, 2023 1.628 1.638 1.609 1.628 46,906 +0.01(+0.59%)
Dec 21, 2023 1.609 1.628 1.609 1.618 47,226 +0.02(+1.20%)
Dec 20, 2023 1.609 1.628 1.599 1.599 41,095 -0.03(-1.76%)
Dec 19, 2023 1.628 1.628 1.609 1.628 70,333 +0.02(+1.44%)
Dec 18, 2023 1.614 1.624 1.605 1.605 95,882 -0.01(-0.59%)
Dec 15, 2023 1.662 1.662 1.605 1.614 25,572 -0.00(-0.29%)
Dec 14, 2023 1.595 1.624 1.595 1.619 51,354 +0.02(+1.49%)
Dec 13, 2023 1.576 1.595 1.548 1.595 293,204 +0.02(+1.20%)
Dec 12, 2023 1.581 1.586 1.567 1.576 125,449 -0.01(-0.60%)
Dec 11, 2023 1.614 1.614 1.567 1.586 177,384 -0.01(-0.60%)
Dec 08, 2023 1.586 1.595 1.586 1.595 15,232 +0.00(+0.00%)
Dec 07, 2023 1.605 1.605 1.586 1.595 95,313 +0.01(+0.60%)
Dec 06, 2023 1.586 1.595 1.576 1.586 63,567 +0.01(+0.60%)
Dec 05, 2023 1.576 1.586 1.576 1.576 69,968 +0.00(+0.00%)
Dec 04, 2023 1.586 1.586 1.567 1.576 15,172 +0.00(+0.00%)
Dec 01, 2023 1.548 1.586 1.538 1.576 154,500 +0.02(+1.22%)
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%)
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.