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 29, 2019 1.569 1.569 1.550 1.569 182,535 +0.01(+0.79%)
Mar 28, 2019 1.557 1.557 1.549 1.557 134,120 +0.01(+0.40%)
Mar 27, 2019 1.569 1.569 1.538 1.550 217,792 +0.01(+0.40%)
Mar 26, 2019 1.544 1.545 1.532 1.544 224,825 +0.01(+0.40%)
Mar 25, 2019 1.538 1.562 1.532 1.538 96,407 -0.01(-0.40%)
Mar 22, 2019 1.563 1.563 1.544 1.544 124,507 -0.01(-0.79%)
Mar 21, 2019 1.538 1.557 1.530 1.557 113,576 +0.02(+1.20%)
Mar 20, 2019 1.532 1.538 1.526 1.538 116,692 +0.01(+0.40%)
Mar 19, 2019 1.526 1.532 1.520 1.532 58,152 +0.01(+0.40%)
Mar 18, 2019 1.520 1.532 1.515 1.526 173,770 +0.01(+0.40%)
Mar 15, 2019 1.513 1.520 1.501 1.520 105,977 +0.01(+0.82%)
Mar 14, 2019 1.507 1.513 1.501 1.507 149,870 +0.00(+0.00%)
Mar 13, 2019 1.513 1.513 1.495 1.507 104,327 +0.00(+0.00%)
Mar 12, 2019 1.507 1.513 1.495 1.507 157,071 +0.01(+0.41%)
Mar 11, 2019 1.507 1.507 1.495 1.501 123,194 +0.00(+0.00%)
Mar 08, 2019 1.489 1.504 1.483 1.501 135,358 +0.01(+0.41%)
Mar 07, 2019 1.507 1.507 1.495 1.495 139,265 -0.01(-0.41%)
Mar 06, 2019 1.489 1.507 1.483 1.501 179,781 +0.01(+0.82%)
Mar 05, 2019 1.489 1.495 1.483 1.489 156,649 +0.01(+0.41%)
Mar 04, 2019 1.495 1.495 1.483 1.483 135,101 -0.01(-0.82%)
Mar 01, 2019 1.489 1.501 1.483 1.495 144,699 +0.01(+0.82%)
Feb 28, 2019 1.501 1.501 1.483 1.483 144,168 -0.02(-1.22%)
Feb 27, 2019 1.495 1.501 1.495 1.501 57,922 +0.01(+0.41%)
Feb 26, 2019 1.501 1.507 1.495 1.495 59,530 -0.01(-0.41%)
Feb 25, 2019 1.507 1.512 1.501 1.501 107,887 +0.00(+0.00%)
Feb 22, 2019 1.501 1.507 1.495 1.501 139,619 +0.01(+0.41%)
Feb 21, 2019 1.489 1.501 1.483 1.495 61,262 +0.01(+0.41%)
Feb 20, 2019 1.489 1.504 1.477 1.489 266,240 +0.01(+0.83%)
Feb 19, 2019 1.483 1.483 1.466 1.477 126,735 +0.02(+1.26%)
Feb 15, 2019 1.446 1.465 1.440 1.458 407,879 -0.02(-1.24%)
Feb 14, 2019 1.471 1.477 1.471 1.477 47,578 +0.01(+0.42%)
Feb 13, 2019 1.471 1.477 1.465 1.471 107,400 +0.00(+0.00%)
Feb 12, 2019 1.465 1.471 1.465 1.471 69,521 +0.01(+0.81%)
Feb 11, 2019 1.465 1.471 1.459 1.459 66,063 -0.01(-0.41%)
Feb 08, 2019 1.465 1.465 1.453 1.465 70,874 +0.01(+0.41%)
Feb 07, 2019 1.447 1.459 1.443 1.459 86,669 +0.01(+0.84%)
Feb 06, 2019 1.441 1.459 1.441 1.447 146,526 +0.00(+0.00%)
Feb 05, 2019 1.453 1.453 1.441 1.447 96,841 +0.00(+0.00%)
Feb 04, 2019 1.447 1.447 1.431 1.447 123,022 +0.01(+0.42%)
Feb 01, 2019 1.422 1.447 1.416 1.441 249,299 +0.02(+1.71%)
Jan 31, 2019 1.410 1.429 1.404 1.416 197,866 +0.01(+0.43%)
Jan 30, 2019 1.392 1.411 1.386 1.410 83,910 +0.02(+1.31%)
Jan 29, 2019 1.392 1.393 1.380 1.392 47,819 +0.00(+0.00%)
Jan 28, 2019 1.368 1.392 1.368 1.392 142,169 +0.01(+0.88%)
Jan 25, 2019 1.368 1.386 1.350 1.380 240,047 +0.01(+0.44%)
Jan 24, 2019 1.362 1.380 1.362 1.374 151,530 +0.01(+0.89%)
Jan 23, 2019 1.362 1.366 1.356 1.362 89,711 +0.00(+0.00%)
Jan 22, 2019 1.362 1.371 1.350 1.362 202,447 +0.00(+0.00%)
Jan 18, 2019 1.362 1.374 1.356 1.362 150,669 +0.00(+0.00%)
Jan 17, 2019 1.362 1.374 1.356 1.362 171,378 -0.01(-0.44%)
Jan 16, 2019 1.368 1.374 1.362 1.368 114,238 +0.00(+0.00%)
Jan 15, 2019 1.368 1.380 1.362 1.368 118,429 -0.00(-0.04%)
Jan 14, 2019 1.380 1.392 1.368 1.368 121,315 -0.01(-0.87%)
Jan 11, 2019 1.380 1.386 1.380 1.380 140,785 -0.01(-0.43%)
Jan 10, 2019 1.380 1.392 1.380 1.386 42,110 -0.01(-0.43%)
Jan 09, 2019 1.374 1.395 1.356 1.392 77,403 +0.02(+1.31%)
Jan 08, 2019 1.362 1.374 1.344 1.374 161,967 +0.02(+1.47%)
Jan 07, 2019 1.332 1.356 1.332 1.355 90,536 +0.02(+1.66%)
Jan 04, 2019 1.302 1.332 1.302 1.332 130,955 +0.03(+2.30%)
Jan 03, 2019 1.308 1.308 1.296 1.302 161,915 -0.01(-0.46%)
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.