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, 2021 1.925 1.933 1.881 1.881 106,640 -0.02(-1.17%)
Mar 30, 2021 1.922 1.922 1.903 1.903 28,234 -0.03(-1.54%)
Mar 29, 2021 1.873 1.933 1.873 1.933 368,341 +0.06(+3.38%)
Mar 26, 2021 1.881 1.888 1.866 1.870 148,771 -0.01(-0.59%)
Mar 25, 2021 1.866 1.885 1.866 1.881 28,064 +0.01(+0.40%)
Mar 24, 2021 1.888 1.888 1.866 1.873 51,951 +0.00(+0.00%)
Mar 23, 2021 1.859 1.881 1.859 1.873 45,889 +0.01(+0.39%)
Mar 22, 2021 1.873 1.881 1.859 1.866 72,230 +0.01(+0.40%)
Mar 19, 2021 1.866 1.873 1.851 1.859 178,633 -0.01(-0.79%)
Mar 18, 2021 1.873 1.885 1.866 1.873 133,352 +0.00(+0.00%)
Mar 17, 2021 1.881 1.896 1.873 1.873 76,667 -0.01(-0.40%)
Mar 16, 2021 1.873 1.886 1.866 1.881 207,525 +0.01(+0.78%)
Mar 15, 2021 1.881 1.888 1.866 1.866 73,084 -0.01(-0.39%)
Mar 12, 2021 1.881 1.881 1.859 1.874 142,343 +0.01(+0.40%)
Mar 11, 2021 1.881 1.896 1.859 1.866 213,259 +0.00(+0.00%)
Mar 10, 2021 1.866 1.881 1.866 1.866 95,665 -0.01(-0.39%)
Mar 09, 2021 1.881 1.888 1.859 1.874 70,676 +0.01(+0.39%)
Mar 08, 2021 1.859 1.881 1.852 1.866 158,331 +0.01(+0.80%)
Mar 05, 2021 1.866 1.888 1.844 1.852 145,867 -0.01(-0.79%)
Mar 04, 2021 1.881 1.888 1.852 1.866 114,246 -0.01(-0.78%)
Mar 03, 2021 1.888 1.888 1.874 1.881 97,539 +0.00(+0.00%)
Mar 02, 2021 1.881 1.909 1.877 1.881 119,896 -0.01(-0.78%)
Mar 01, 2021 1.903 1.911 1.881 1.896 80,776 +0.01(+0.78%)
Feb 26, 2021 1.881 1.896 1.866 1.881 57,479 +0.02(+1.19%)
Feb 25, 2021 1.896 1.911 1.859 1.859 88,670 -0.04(-1.95%)
Feb 24, 2021 1.888 1.911 1.888 1.896 38,668 +0.01(+0.78%)
Feb 23, 2021 1.881 1.911 1.874 1.881 57,143 +0.00(+0.00%)
Feb 22, 2021 1.903 1.903 1.874 1.881 94,666 -0.03(-1.54%)
Feb 19, 2021 1.918 1.933 1.888 1.911 123,228 +0.02(+0.82%)
Feb 18, 2021 1.896 1.938 1.888 1.895 48,091 -0.00(-0.04%)
Feb 17, 2021 1.911 1.918 1.888 1.896 80,653 -0.01(-0.77%)
Feb 16, 2021 1.911 1.933 1.903 1.911 75,578 -0.01(-0.78%)
Feb 12, 2021 1.904 1.939 1.904 1.925 129,621 +0.02(+1.15%)
Feb 11, 2021 1.867 1.918 1.852 1.904 213,154 +0.06(+3.17%)
Feb 10, 2021 1.852 1.867 1.838 1.845 67,595 -0.01(-0.40%)
Feb 09, 2021 1.838 1.860 1.838 1.852 84,494 +0.02(+1.20%)
Feb 08, 2021 1.830 1.845 1.823 1.830 143,524 +0.00(+0.00%)
Feb 05, 2021 1.845 1.845 1.830 1.830 178,929 -0.01(-0.79%)
Feb 04, 2021 1.830 1.845 1.830 1.845 512,203 +0.01(+0.40%)
Feb 03, 2021 1.830 1.845 1.823 1.838 68,015 +0.01(+0.40%)
Feb 02, 2021 1.845 1.852 1.816 1.830 99,394 +0.01(+0.40%)
Feb 01, 2021 1.830 1.838 1.823 1.823 110,540 -0.01(-0.80%)
Jan 29, 2021 1.867 1.874 1.834 1.838 84,547 -0.02(-1.18%)
Jan 28, 2021 1.867 1.867 1.830 1.860 82,147 +0.01(+0.40%)
Jan 27, 2021 1.860 1.867 1.816 1.852 93,189 +0.01(+0.80%)
Jan 26, 2021 1.845 1.852 1.824 1.838 80,101 +0.00(+0.00%)
Jan 25, 2021 1.823 1.838 1.816 1.838 110,601 +0.01(+0.80%)
Jan 22, 2021 1.830 1.834 1.823 1.823 74,849 -0.02(-1.19%)
Jan 21, 2021 1.874 1.874 1.823 1.845 160,118 +0.01(+0.80%)
Jan 20, 2021 1.823 1.852 1.823 1.830 77,827 +0.01(+0.81%)
Jan 19, 2021 1.830 1.860 1.816 1.816 101,518 +0.01(+0.39%)
Jan 15, 2021 1.830 1.845 1.794 1.809 207,750 -0.02(-1.19%)
Jan 14, 2021 1.845 1.887 1.830 1.830 74,961 -0.01(-0.79%)
Jan 13, 2021 1.852 1.873 1.838 1.845 94,216 -0.01(-0.78%)
Jan 12, 2021 1.845 1.867 1.845 1.859 69,485 +0.00(+0.00%)
Jan 11, 2021 1.838 1.867 1.838 1.859 104,599 +0.01(+0.39%)
Jan 08, 2021 1.859 1.888 1.845 1.852 77,510 -0.01(-0.39%)
Jan 07, 2021 1.896 1.896 1.852 1.859 66,456 -0.01(-0.77%)
Jan 06, 2021 1.874 1.874 1.859 1.874 33,297 +0.01(+0.39%)
Jan 05, 2021 1.859 1.867 1.845 1.867 75,610 +0.02(+1.18%)
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.