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 (%)
Feb 28, 2014 1.119 1.119 1.107 1.107 135,916 -0.01(-0.68%)
Feb 27, 2014 1.103 1.115 1.100 1.115 156,289 +0.01(+0.69%)
Feb 26, 2014 1.111 1.119 1.103 1.107 98,039 -0.00(-0.34%)
Feb 25, 2014 1.107 1.111 1.103 1.111 116,897 +0.01(+0.69%)
Feb 24, 2014 1.107 1.111 1.103 1.103 138,954 -0.01(-0.68%)
Feb 21, 2014 1.103 1.111 1.100 1.111 71,435 +0.01(+1.04%)
Feb 20, 2014 1.107 1.108 1.096 1.100 148,408 -0.01(-1.03%)
Feb 19, 2014 1.111 1.111 1.107 1.111 102,120 +0.00(+0.00%)
Feb 18, 2014 1.115 1.120 1.103 1.111 124,051 +0.00(+0.33%)
Feb 14, 2014 1.104 1.107 1.107 1.107 34,657 +0.00(+0.00%)
Feb 13, 2014 1.111 1.112 1.104 1.107 62,056 +0.00(+0.00%)
Feb 12, 2014 1.096 1.115 1.096 1.107 502,604 +0.01(+0.69%)
Feb 11, 2014 1.089 1.100 1.085 1.100 90,555 +0.01(+0.69%)
Feb 10, 2014 1.085 1.096 1.081 1.092 275,443 +0.01(+1.05%)
Feb 07, 2014 1.077 1.081 1.073 1.081 204,423 +0.00(+0.35%)
Feb 06, 2014 1.070 1.092 1.066 1.077 206,820 +0.01(+0.71%)
Feb 05, 2014 1.066 1.073 1.066 1.070 147,047 +0.00(+0.35%)
Feb 04, 2014 1.066 1.070 1.062 1.066 197,066 +0.00(+0.36%)
Feb 03, 2014 1.066 1.070 1.062 1.062 314,292 -0.00(-0.35%)
Jan 31, 2014 1.077 1.077 1.062 1.066 142,957 -0.00(-0.35%)
Jan 30, 2014 1.073 1.073 1.070 1.070 69,220 +0.00(+0.35%)
Jan 29, 2014 1.077 1.085 1.066 1.066 109,720 -0.02(-1.40%)
Jan 28, 2014 1.081 1.089 1.077 1.081 104,587 +0.00(+0.35%)
Jan 27, 2014 1.092 1.092 1.077 1.077 162,892 -0.01(-1.04%)
Jan 24, 2014 1.100 1.104 1.089 1.089 83,028 -0.02(-1.71%)
Jan 23, 2014 1.096 1.107 1.092 1.107 152,738 +0.02(+1.38%)
Jan 22, 2014 1.092 1.100 1.092 1.092 82,160 -0.00(-0.34%)
Jan 21, 2014 1.089 1.100 1.089 1.096 121,776 +0.00(+0.00%)
Jan 17, 2014 1.092 1.096 1.096 1.096 84,925 +0.01(+0.69%)
Jan 16, 2014 1.089 1.100 1.077 1.089 539,881 +0.01(+0.70%)
Jan 15, 2014 1.081 1.085 1.077 1.081 101,542 +0.00(+0.00%)
Jan 14, 2014 1.089 1.089 1.077 1.081 118,395 -0.01(-1.06%)
Jan 13, 2014 1.089 1.093 1.089 1.093 135,633 +0.00(+0.00%)
Jan 10, 2014 1.085 1.093 1.081 1.093 79,348 +0.02(+1.39%)
Jan 09, 2014 1.081 1.081 1.078 1.078 89,842 +0.00(+0.00%)
Jan 08, 2014 1.081 1.085 1.078 1.078 110,335 -0.00(-0.35%)
Jan 07, 2014 1.085 1.089 1.081 1.081 134,008 -0.00(-0.35%)
Jan 06, 2014 1.089 1.093 1.085 1.085 137,601 -0.00(-0.35%)
Jan 03, 2014 1.089 1.096 1.089 1.089 113,624 -0.00(-0.34%)
Jan 02, 2014 1.089 1.093 1.081 1.093 198,768 +0.01(+0.69%)
Dec 31, 2013 1.089 1.085 1.085 1.085 204,023 +0.01(+0.70%)
Dec 30, 2013 1.081 1.093 1.078 1.078 227,153 -0.00(-0.35%)
Dec 27, 2013 1.096 1.096 1.081 1.081 125,232 -0.02(-1.71%)
Dec 26, 2013 1.096 1.130 1.093 1.100 221,219 +0.00(+0.34%)
Dec 24, 2013 1.096 1.100 1.085 1.096 65,223 -0.00(-0.34%)
Dec 23, 2013 1.081 1.111 1.074 1.100 350,966 +0.02(+1.74%)
Dec 20, 2013 1.081 1.093 1.066 1.081 419,481 +0.00(+0.35%)
Dec 19, 2013 1.066 1.081 1.059 1.078 543,978 +0.01(+0.70%)
Dec 18, 2013 1.066 1.074 1.063 1.070 367,780 +0.00(+0.00%)
Dec 17, 2013 1.055 1.073 1.048 1.070 968,364 +0.02(+2.19%)
Dec 16, 2013 1.055 1.055 1.043 1.047 242,796 +0.00(+0.36%)
Dec 13, 2013 1.058 1.058 1.043 1.043 143,208 -0.01(-0.71%)
Dec 12, 2013 1.040 1.055 1.040 1.051 419,746 +0.01(+1.07%)
Dec 11, 2013 1.047 1.047 1.036 1.040 180,211 +0.00(+0.36%)
Dec 10, 2013 1.043 1.051 1.032 1.036 168,547 -0.00(-0.36%)
Dec 09, 2013 1.040 1.055 1.036 1.040 231,450 -0.00(-0.35%)
Dec 06, 2013 1.043 1.055 1.038 1.043 391,773 -0.01(-0.71%)
Dec 05, 2013 1.043 1.058 1.036 1.051 255,825 +0.01(+0.71%)
Dec 04, 2013 1.032 1.043 1.032 1.043 153,272 +0.00(+0.36%)
Dec 03, 2013 1.029 1.040 1.029 1.040 117,529 -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.