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, 2023 1.523 1.523 1.478 1.487 77,017 +0.00(+0.00%)
Mar 30, 2023 1.461 1.496 1.461 1.487 83,474 +0.03(+1.82%)
Mar 29, 2023 1.478 1.487 1.461 1.461 55,708 +0.00(+0.00%)
Mar 28, 2023 1.469 1.487 1.461 1.461 39,496 -0.01(-0.60%)
Mar 27, 2023 1.469 1.478 1.461 1.469 49,475 +0.00(+0.00%)
Mar 24, 2023 1.469 1.478 1.461 1.469 39,310 -0.01(-0.60%)
Mar 23, 2023 1.469 1.496 1.469 1.478 126,943 +0.01(+0.60%)
Mar 22, 2023 1.478 1.496 1.469 1.469 42,897 -0.02(-1.19%)
Mar 21, 2023 1.461 1.496 1.461 1.487 74,863 +0.03(+1.82%)
Mar 20, 2023 1.487 1.492 1.461 1.461 185,808 -0.02(-1.21%)
Mar 17, 2023 1.514 1.514 1.478 1.478 46,794 -0.03(-1.75%)
Mar 16, 2023 1.505 1.514 1.496 1.505 74,828 +0.00(+0.00%)
Mar 15, 2023 1.540 1.540 1.496 1.505 47,722 -0.03(-1.73%)
Mar 14, 2023 1.523 1.548 1.469 1.531 88,204 +0.01(+0.85%)
Mar 13, 2023 1.536 1.545 1.519 1.519 106,452 -0.02(-1.14%)
Mar 10, 2023 1.571 1.575 1.536 1.536 40,006 -0.03(-1.69%)
Mar 09, 2023 1.571 1.580 1.562 1.562 30,240 -0.02(-1.11%)
Mar 08, 2023 1.571 1.633 1.571 1.580 102,753 -0.01(-0.55%)
Mar 07, 2023 1.606 1.606 1.571 1.589 47,599 +0.00(+0.27%)
Mar 06, 2023 1.606 1.606 1.580 1.585 41,035 +0.00(+0.28%)
Mar 03, 2023 1.580 1.589 1.571 1.580 27,499 +0.01(+0.56%)
Mar 02, 2023 1.597 1.597 1.562 1.571 46,234 -0.01(-0.56%)
Mar 01, 2023 1.571 1.580 1.571 1.580 29,542 +0.00(+0.00%)
Feb 28, 2023 1.606 1.606 1.580 1.580 20,822 +0.00(+0.28%)
Feb 27, 2023 1.554 1.580 1.554 1.576 51,603 +0.02(+1.14%)
Feb 24, 2023 1.580 1.580 1.557 1.558 22,933 -0.01(-0.58%)
Feb 23, 2023 1.562 1.580 1.554 1.567 52,495 +0.01(+0.85%)
Feb 22, 2023 1.536 1.562 1.492 1.554 38,017 +0.01(+0.57%)
Feb 21, 2023 1.562 1.580 1.545 1.545 105,982 -0.04(-2.49%)
Feb 17, 2023 1.589 1.589 1.571 1.584 41,343 +0.00(+0.00%)
Feb 16, 2023 1.606 1.606 1.584 1.584 37,288 -0.00(-0.28%)
Feb 15, 2023 1.615 1.615 1.589 1.589 62,163 -0.01(-0.55%)
Feb 14, 2023 1.589 1.624 1.589 1.597 69,683 +0.00(+0.26%)
Feb 13, 2023 1.593 1.602 1.585 1.593 37,124 +0.00(+0.00%)
Feb 10, 2023 1.602 1.602 1.593 1.593 18,510 -0.01(-0.54%)
Feb 09, 2023 1.593 1.619 1.593 1.602 85,815 +0.01(+0.55%)
Feb 08, 2023 1.611 1.611 1.593 1.593 29,866 -0.02(-1.08%)
Feb 07, 2023 1.602 1.615 1.602 1.611 66,114 -0.00(-0.08%)
Feb 06, 2023 1.628 1.628 1.602 1.612 30,172 -0.02(-1.00%)
Feb 03, 2023 1.619 1.638 1.619 1.628 31,393 -0.01(-0.53%)
Feb 02, 2023 1.611 1.646 1.611 1.637 72,692 +0.02(+1.08%)
Feb 01, 2023 1.602 1.619 1.598 1.619 47,986 +0.01(+0.54%)
Jan 31, 2023 1.611 1.611 1.576 1.611 166,355 +0.01(+0.54%)
Jan 30, 2023 1.628 1.628 1.585 1.602 114,264 -0.01(-0.54%)
Jan 27, 2023 1.611 1.619 1.602 1.611 27,754 +0.00(+0.00%)
Jan 26, 2023 1.576 1.628 1.576 1.611 200,291 +0.03(+1.65%)
Jan 25, 2023 1.585 1.598 1.576 1.585 75,490 -0.01(-0.55%)
Jan 24, 2023 1.611 1.611 1.593 1.593 25,657 +0.00(+0.00%)
Jan 23, 2023 1.585 1.602 1.576 1.593 106,385 +0.01(+0.55%)
Jan 20, 2023 1.585 1.585 1.576 1.585 23,444 +0.01(+0.55%)
Jan 19, 2023 1.576 1.585 1.576 1.576 12,255 -0.01(-0.55%)
Jan 18, 2023 1.585 1.602 1.576 1.585 86,016 +0.00(+0.00%)
Jan 17, 2023 1.585 1.585 1.567 1.585 23,581 +0.00(+0.25%)
Jan 13, 2023 1.572 1.581 1.546 1.581 64,774 +0.01(+0.55%)
Jan 12, 2023 1.563 1.581 1.562 1.572 56,564 +0.01(+0.55%)
Jan 11, 2023 1.529 1.563 1.529 1.563 40,973 +0.03(+1.69%)
Jan 10, 2023 1.520 1.546 1.520 1.537 29,690 +0.00(+0.00%)
Jan 09, 2023 1.537 1.546 1.520 1.537 68,708 +0.02(+1.14%)
Jan 06, 2023 1.520 1.529 1.494 1.520 149,980 +0.01(+0.57%)
Jan 05, 2023 1.520 1.520 1.494 1.512 40,926 -0.00(-0.28%)
Jan 04, 2023 1.486 1.520 1.486 1.516 64,412 +0.03(+2.03%)
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.