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 (%)
Mar 31, 2006 0.8543 0.8646 0.8491 0.8646 137,523 +0.00(+0.00%)
Mar 30, 2006 0.8543 0.8672 0.8517 0.8646 125,548 +0.01(+0.61%)
Mar 29, 2006 0.8620 0.8620 0.8491 0.8594 71,079 -0.01(-0.90%)
Mar 28, 2006 0.8646 0.8698 0.8568 0.8672 149,499 +0.01(+0.60%)
Mar 27, 2006 0.8672 0.8672 0.8594 0.8620 149,499 +0.00(+0.30%)
Mar 24, 2006 0.8646 0.8672 0.8543 0.8594 185,811 -0.01(-0.60%)
Mar 23, 2006 0.8594 0.8672 0.8594 0.8646 91,553 +0.01(+1.21%)
Mar 22, 2006 0.8568 0.8646 0.8500 0.8543 202,036 +0.00(+0.30%)
Mar 21, 2006 0.8543 0.8620 0.8517 0.8517 193,923 -0.01(-1.20%)
Mar 20, 2006 0.8594 0.8646 0.8568 0.8620 138,682 +0.01(+0.91%)
Mar 17, 2006 0.8620 0.8620 0.8543 0.8543 82,668 -0.01(-0.90%)
Mar 16, 2006 0.8594 0.8620 0.8497 0.8620 99,666 +0.00(+0.30%)
Mar 15, 2006 0.8543 0.8646 0.8413 0.8594 185,811 +0.02(+1.84%)
Mar 14, 2006 0.8361 0.8543 0.8289 0.8439 282,000 +0.02(+1.88%)
Mar 13, 2006 0.8284 0.8310 0.8258 0.8284 300,929 +0.00(+0.00%)
Mar 10, 2006 0.8335 0.8543 0.8258 0.8284 248,006 -0.01(-0.62%)
Mar 09, 2006 0.8335 0.8413 0.8232 0.8335 200,877 +0.00(+0.00%)
Mar 08, 2006 0.8439 0.8465 0.8232 0.8335 357,716 -0.01(-1.53%)
Mar 07, 2006 0.8543 0.8568 0.8439 0.8465 210,534 -0.01(-1.21%)
Mar 06, 2006 0.8620 0.8646 0.8543 0.8568 114,345 -0.01(-0.60%)
Mar 03, 2006 0.8672 0.8672 0.8620 0.8620 314,450 -0.01(-0.60%)
Mar 02, 2006 0.8646 0.8672 0.8620 0.8672 117,049 +0.00(+0.00%)
Mar 01, 2006 0.8594 0.8672 0.8594 0.8672 191,992 +0.01(+0.60%)
Feb 28, 2006 0.8620 0.8646 0.8594 0.8620 161,088 +0.00(+0.00%)
Feb 27, 2006 0.8568 0.8663 0.8568 0.8620 299,770 +0.01(+0.60%)
Feb 24, 2006 0.8672 0.8672 0.8543 0.8568 230,622 -0.01(-1.19%)
Feb 23, 2006 0.8698 0.8698 0.8646 0.8672 195,469 -0.00(-0.30%)
Feb 22, 2006 0.8620 0.8698 0.8620 0.8698 141,000 +0.01(+0.60%)
Feb 21, 2006 0.8620 0.8646 0.8620 0.8646 149,885 +0.00(+0.30%)
Feb 17, 2006 0.8646 0.8646 0.8594 0.8620 92,712 +0.00(+0.00%)
Feb 16, 2006 0.8646 0.8672 0.8620 0.8620 151,430 +0.00(+0.30%)
Feb 15, 2006 0.8594 0.8620 0.8572 0.8594 155,679 +0.00(+0.00%)
Feb 14, 2006 0.8594 0.8620 0.8543 0.8594 386,688 -0.00(-0.30%)
Feb 13, 2006 0.8543 0.8620 0.8543 0.8620 142,159 +0.01(+0.91%)
Feb 10, 2006 0.8620 0.8620 0.8543 0.8543 116,663 -0.00(-0.30%)
Feb 09, 2006 0.8517 0.8594 0.8491 0.8568 71,079 +0.01(+1.22%)
Feb 08, 2006 0.8594 0.8594 0.8465 0.8465 121,299 -0.01(-0.91%)
Feb 07, 2006 0.8698 0.8724 0.8543 0.8543 185,811 -0.01(-1.49%)
Feb 06, 2006 0.8646 0.8698 0.8594 0.8672 102,370 +0.01(+0.60%)
Feb 03, 2006 0.8646 0.8672 0.8620 0.8620 32,449 -0.01(-0.60%)
Feb 02, 2006 0.8672 0.8698 0.8646 0.8672 92,712 +0.00(+0.00%)
Feb 01, 2006 0.8672 0.8724 0.8646 0.8672 86,145 +0.00(+0.30%)
Jan 31, 2006 0.8724 0.8726 0.8646 0.8646 180,403 +0.00(+0.00%)
Jan 30, 2006 0.8646 0.8672 0.8568 0.8646 218,260 -0.00(-0.30%)
Jan 27, 2006 0.8594 0.8672 0.8594 0.8672 321,017 -0.00(-0.30%)
Jan 26, 2006 0.8724 0.8724 0.8646 0.8698 332,992 -0.00(-0.30%)
Jan 25, 2006 0.8646 0.8724 0.8646 0.8724 213,625 +0.01(+1.20%)
Jan 24, 2006 0.8646 0.8724 0.8620 0.8620 171,904 -0.01(-0.89%)
Jan 23, 2006 0.8568 0.8698 0.8568 0.8698 219,419 +0.01(+1.51%)
Jan 20, 2006 0.8594 0.8594 0.8543 0.8568 117,822 -0.01(-0.60%)
Jan 19, 2006 0.8568 0.8672 0.8568 0.8620 194,696 +0.01(+0.60%)
Jan 18, 2006 0.8620 0.8620 0.8491 0.8568 137,137 -0.00(-0.30%)
Jan 17, 2006 0.8543 0.8620 0.8517 0.8594 202,036 -0.00(-0.30%)
Jan 13, 2006 0.8620 0.8669 0.8517 0.8620 170,745 +0.00(+0.00%)
Jan 12, 2006 0.8672 0.8672 0.8517 0.8620 148,726 +0.00(+0.00%)
Jan 11, 2006 0.8594 0.8646 0.8517 0.8620 261,526 +0.00(+0.30%)
Jan 10, 2006 0.8646 0.8646 0.8517 0.8594 242,598 -0.01(-1.19%)
Jan 09, 2006 0.8439 0.8957 0.8439 0.8698 434,590 +0.02(+2.44%)
Jan 06, 2006 0.8568 0.8620 0.8310 0.8491 323,721 -0.01(-0.61%)
Jan 05, 2006 0.8387 0.8543 0.8284 0.8543 271,570 +0.03(+3.13%)
Jan 04, 2006 0.8180 0.8335 0.8154 0.8284 217,874 +0.01(+0.95%)
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.