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 -0.020 (-1.18%)
Official Closing 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 (%)
Feb 28, 2006 0.8619 0.8645 0.8593 0.8619 161,106 +0.00(+0.00%)
Feb 27, 2006 0.8567 0.8662 0.8567 0.8619 299,804 +0.01(+0.60%)
Feb 24, 2006 0.8671 0.8671 0.8542 0.8567 230,648 -0.01(-1.19%)
Feb 23, 2006 0.8697 0.8697 0.8645 0.8671 195,490 -0.00(-0.30%)
Feb 22, 2006 0.8619 0.8697 0.8619 0.8697 141,016 +0.01(+0.60%)
Feb 21, 2006 0.8619 0.8645 0.8619 0.8645 149,902 +0.00(+0.30%)
Feb 17, 2006 0.8645 0.8645 0.8593 0.8619 92,722 +0.00(+0.00%)
Feb 16, 2006 0.8645 0.8671 0.8619 0.8619 151,447 +0.00(+0.30%)
Feb 15, 2006 0.8593 0.8619 0.8571 0.8593 155,697 +0.00(+0.00%)
Feb 14, 2006 0.8593 0.8619 0.8542 0.8593 386,731 -0.00(-0.30%)
Feb 13, 2006 0.8542 0.8619 0.8542 0.8619 142,175 +0.01(+0.91%)
Feb 10, 2006 0.8619 0.8619 0.8542 0.8542 116,676 -0.00(-0.30%)
Feb 09, 2006 0.8516 0.8593 0.8490 0.8567 71,087 +0.01(+1.22%)
Feb 08, 2006 0.8593 0.8593 0.8464 0.8464 121,312 -0.01(-0.91%)
Feb 07, 2006 0.8697 0.8723 0.8542 0.8542 185,832 -0.01(-1.49%)
Feb 06, 2006 0.8645 0.8697 0.8593 0.8671 102,381 +0.01(+0.60%)
Feb 03, 2006 0.8645 0.8671 0.8619 0.8619 32,453 -0.01(-0.60%)
Feb 02, 2006 0.8671 0.8697 0.8645 0.8671 92,722 +0.00(+0.00%)
Feb 01, 2006 0.8671 0.8723 0.8645 0.8671 86,155 +0.00(+0.30%)
Jan 31, 2006 0.8723 0.8725 0.8645 0.8645 180,423 +0.00(+0.00%)
Jan 30, 2006 0.8645 0.8671 0.8567 0.8645 218,285 -0.00(-0.30%)
Jan 27, 2006 0.8593 0.8671 0.8593 0.8671 321,053 -0.00(-0.30%)
Jan 26, 2006 0.8723 0.8723 0.8645 0.8697 333,029 -0.00(-0.30%)
Jan 25, 2006 0.8645 0.8723 0.8645 0.8723 213,649 +0.01(+1.20%)
Jan 24, 2006 0.8645 0.8723 0.8619 0.8619 171,923 -0.01(-0.89%)
Jan 23, 2006 0.8567 0.8697 0.8567 0.8697 219,444 +0.01(+1.51%)
Jan 20, 2006 0.8593 0.8593 0.8542 0.8567 117,835 -0.01(-0.60%)
Jan 19, 2006 0.8567 0.8671 0.8567 0.8619 194,718 +0.01(+0.60%)
Jan 18, 2006 0.8619 0.8619 0.8490 0.8567 137,152 -0.00(-0.30%)
Jan 17, 2006 0.8542 0.8619 0.8516 0.8593 202,058 -0.00(-0.30%)
Jan 13, 2006 0.8619 0.8668 0.8516 0.8619 170,764 +0.00(+0.00%)
Jan 12, 2006 0.8671 0.8671 0.8516 0.8619 148,743 +0.00(+0.00%)
Jan 11, 2006 0.8593 0.8645 0.8516 0.8619 261,555 +0.00(+0.30%)
Jan 10, 2006 0.8645 0.8645 0.8516 0.8593 242,624 -0.01(-1.19%)
Jan 09, 2006 0.8438 0.8956 0.8438 0.8697 434,638 +0.02(+2.44%)
Jan 06, 2006 0.8567 0.8619 0.8309 0.8490 323,757 -0.01(-0.61%)
Jan 05, 2006 0.8386 0.8542 0.8283 0.8542 271,600 +0.03(+3.13%)
Jan 04, 2006 0.8179 0.8335 0.8153 0.8283 217,898 +0.01(+0.95%)
Jan 03, 2006 0.8076 0.8231 0.8076 0.8205 183,900 +0.02(+1.93%)
Dec 30, 2005 0.7998 0.8102 0.7923 0.8050 423,434 +0.01(+0.65%)
Dec 29, 2005 0.8050 0.8127 0.7998 0.7998 299,031 -0.01(-1.28%)
Dec 28, 2005 0.8257 0.8335 0.8076 0.8102 345,779 -0.02(-2.19%)
Dec 27, 2005 0.8102 0.8283 0.8059 0.8283 620,470 +0.01(+1.27%)
Dec 23, 2005 0.8076 0.8257 0.8024 0.8179 231,034 +0.01(+1.28%)
Dec 22, 2005 0.8153 0.8153 0.7998 0.8076 183,900 -0.00(-0.32%)
Dec 21, 2005 0.8102 0.8153 0.8076 0.8102 346,551 +0.00(+0.32%)
Dec 20, 2005 0.8024 0.8153 0.7998 0.8076 526,588 +0.01(+0.65%)
Dec 19, 2005 0.8024 0.8127 0.7998 0.8024 304,826 -0.00(-0.32%)
Dec 16, 2005 0.8050 0.8076 0.7998 0.8050 183,127 +0.00(+0.00%)
Dec 15, 2005 0.8076 0.8127 0.8024 0.8050 338,824 -0.01(-0.96%)
Dec 14, 2005 0.8127 0.8179 0.8024 0.8127 316,030 +0.00(+0.00%)
Dec 13, 2005 0.8127 0.8231 0.8050 0.8127 437,343 -0.01(-0.95%)
Dec 12, 2005 0.8127 0.8257 0.8102 0.8205 329,939 +0.00(+0.00%)
Dec 09, 2005 0.8205 0.8231 0.8127 0.8205 219,444 +0.00(+0.32%)
Dec 08, 2005 0.8153 0.8231 0.8091 0.8179 142,175 -0.00(-0.32%)
Dec 07, 2005 0.8076 0.8231 0.8076 0.8205 373,982 +0.01(+1.28%)
Dec 06, 2005 0.8231 0.8335 0.8050 0.8102 139,470 -0.01(-1.26%)
Dec 05, 2005 0.8153 0.8205 0.8050 0.8205 247,647 +0.01(+0.63%)
Dec 02, 2005 0.8127 0.8179 0.8102 0.8153 172,696 +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.