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 (%)
Feb 29, 2012 1.013 1.016 1.010 1.013 99,826 +0.01(+0.96%)
Feb 28, 2012 1.016 1.016 1.003 1.003 226,937 -0.01(-0.96%)
Feb 27, 2012 1.013 1.016 1.006 1.013 182,160 +0.00(+0.00%)
Feb 24, 2012 1.013 1.019 1.010 1.013 199,047 +0.00(+0.00%)
Feb 23, 2012 1.006 1.013 1.003 1.013 182,175 +0.01(+0.64%)
Feb 22, 2012 1.013 1.013 1.003 1.006 285,957 -0.00(-0.32%)
Feb 21, 2012 1.010 1.010 0.9967 1.010 235,199 +0.01(+0.64%)
Feb 17, 2012 0.9999 1.006 0.9935 1.003 131,600 +0.01(+1.30%)
Feb 16, 2012 0.9935 0.9999 0.9902 0.9902 158,672 -0.00(-0.32%)
Feb 15, 2012 1.003 1.019 0.9913 0.9935 267,687 +0.00(+0.00%)
Feb 14, 2012 0.9967 1.006 0.9935 0.9935 130,184 -0.01(-0.58%)
Feb 13, 2012 1.015 1.015 0.9929 0.9993 179,941 -0.01(-0.64%)
Feb 10, 2012 0.9961 1.012 0.9929 1.006 196,011 +0.02(+1.62%)
Feb 09, 2012 1.015 1.022 0.9897 0.9897 294,286 -0.03(-2.83%)
Feb 08, 2012 1.012 1.018 1.006 1.018 127,221 +0.00(+0.00%)
Feb 07, 2012 0.9929 1.025 0.9768 1.018 620,550 +0.03(+2.58%)
Feb 06, 2012 0.9800 0.9929 0.9768 0.9929 275,096 +0.01(+1.31%)
Feb 03, 2012 0.9800 0.9865 0.9736 0.9800 144,028 +0.01(+0.66%)
Feb 02, 2012 0.9800 0.9865 0.9672 0.9736 191,496 -0.01(-0.98%)
Feb 01, 2012 0.9768 0.9865 0.9768 0.9832 133,006 +0.00(+0.13%)
Jan 31, 2012 0.9897 0.9929 0.9736 0.9820 171,976 -0.01(-1.10%)
Jan 30, 2012 0.9672 0.9929 0.9608 0.9929 392,288 +0.03(+3.33%)
Jan 27, 2012 0.9672 0.9736 0.9608 0.9608 250,961 -0.01(-0.66%)
Jan 26, 2012 0.9704 0.9704 0.9576 0.9672 161,145 +0.00(+0.33%)
Jan 25, 2012 0.9544 0.9704 0.9544 0.9640 209,643 -0.01(-0.99%)
Jan 24, 2012 0.9608 0.9768 0.9576 0.9736 352,295 +0.01(+1.33%)
Jan 23, 2012 0.9512 0.9608 0.9480 0.9608 173,518 +0.01(+1.35%)
Jan 20, 2012 0.9448 0.9512 0.9445 0.9480 155,606 +0.01(+0.68%)
Jan 19, 2012 0.9448 0.9480 0.9381 0.9416 116,530 +0.00(+0.34%)
Jan 18, 2012 0.9480 0.9512 0.9352 0.9384 199,002 -0.01(-1.35%)
Jan 17, 2012 0.9480 0.9576 0.9352 0.9512 307,727 +0.00(+0.07%)
Jan 13, 2012 0.9347 0.9506 0.9315 0.9506 207,036 +0.01(+1.39%)
Jan 12, 2012 0.9379 0.9379 0.9315 0.9375 109,949 -0.00(-0.03%)
Jan 11, 2012 0.9315 0.9379 0.9315 0.9379 115,374 +0.00(+0.00%)
Jan 10, 2012 0.9347 0.9410 0.9315 0.9379 136,952 +0.00(+0.34%)
Jan 09, 2012 0.9379 0.9442 0.9315 0.9347 135,917 +0.00(+0.34%)
Jan 06, 2012 0.9347 0.9379 0.9283 0.9315 83,376 -0.00(-0.34%)
Jan 05, 2012 0.9347 0.9347 0.9251 0.9347 66,724 +0.00(+0.00%)
Jan 04, 2012 0.9251 0.9347 0.9188 0.9347 168,850 +0.00(+0.00%)
Dec 30, 2011 0.9347 0.9410 0.9283 0.9347 109,993 +0.01(+0.68%)
Dec 29, 2011 0.9188 0.9315 0.9188 0.9283 127,503 +0.01(+1.39%)
Dec 28, 2011 0.9188 0.9251 0.9156 0.9156 140,834 -0.01(-1.03%)
Dec 27, 2011 0.9220 0.9283 0.9188 0.9251 224,194 +0.01(+0.69%)
Dec 23, 2011 0.9220 0.9315 0.9188 0.9188 108,410 +0.01(+0.70%)
Dec 21, 2011 0.9188 0.9220 0.9124 0.9124 199,087 -0.00(-0.35%)
Dec 20, 2011 0.9188 0.9201 0.9124 0.9156 131,139 +0.01(+0.70%)
Dec 19, 2011 0.9220 0.9283 0.9093 0.9093 199,386 -0.01(-0.69%)
Dec 16, 2011 0.9156 0.9220 0.9124 0.9156 65,582 +0.01(+0.70%)
Dec 15, 2011 0.9220 0.9223 0.9093 0.9093 59,798 -0.01(-0.69%)
Dec 14, 2011 0.9347 0.9347 0.9124 0.9156 133,885 -0.02(-2.04%)
Dec 13, 2011 0.9283 0.9373 0.9251 0.9347 69,501 +0.00(+0.34%)
Dec 12, 2011 0.9410 0.9442 0.9188 0.9315 284,587 -0.00(-0.03%)
Dec 09, 2011 0.9193 0.9318 0.9162 0.9318 261,204 +0.01(+1.02%)
Dec 08, 2011 0.9193 0.9224 0.9162 0.9224 166,638 +0.00(+0.34%)
Dec 07, 2011 0.9037 0.9224 0.9037 0.9193 160,671 +0.01(+1.38%)
Dec 06, 2011 0.9068 0.9068 0.9005 0.9068 190,682 +0.00(+0.00%)
Dec 05, 2011 0.9068 0.9068 0.8974 0.9068 248,850 +0.01(+0.69%)
Dec 02, 2011 0.9005 0.9066 0.8880 0.9005 144,338 +0.00(+0.35%)
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.