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 )

1.695 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2009 0.4814 0.4866 0.4685 0.4711 64,299 -0.01(-1.62%)
Apr 29, 2009 0.4788 0.4814 0.4711 0.4788 84,176 -0.00(-0.54%)
Apr 28, 2009 0.4581 0.4814 0.4556 0.4814 141,286 +0.02(+5.08%)
Apr 27, 2009 0.4633 0.4711 0.4530 0.4581 124,959 -0.00(-0.56%)
Apr 24, 2009 0.4530 0.4659 0.4530 0.4607 122,888 +0.00(+0.00%)
Apr 23, 2009 0.4556 0.4607 0.4478 0.4607 35,045 +0.01(+1.71%)
Apr 22, 2009 0.4556 0.4581 0.4530 0.4530 51,940 -0.00(-0.57%)
Apr 21, 2009 0.4426 0.4590 0.4426 0.4556 69,028 +0.00(+0.57%)
Apr 20, 2009 0.4737 0.4814 0.4426 0.4530 197,534 -0.03(-5.91%)
Apr 17, 2009 0.4633 0.4840 0.4530 0.4814 680,439 +0.01(+2.20%)
Apr 16, 2009 0.4478 0.4788 0.4374 0.4711 145,493 +0.02(+5.20%)
Apr 15, 2009 0.4504 0.4504 0.4323 0.4478 46,728 -0.01(-1.70%)
Apr 14, 2009 0.4245 0.4607 0.4219 0.4556 229,044 +0.03(+6.67%)
Apr 13, 2009 0.4219 0.4400 0.4219 0.4271 90,404 +0.01(+1.23%)
Apr 09, 2009 0.4167 0.4323 0.4167 0.4219 169,597 +0.00(+0.00%)
Apr 08, 2009 0.4219 0.4271 0.4141 0.4219 110,475 -0.00(-0.61%)
Apr 07, 2009 0.4271 0.4374 0.4167 0.4245 146,285 +0.00(+0.61%)
Apr 06, 2009 0.4245 0.4271 0.4193 0.4219 68,356 -0.00(-0.61%)
Apr 03, 2009 0.4271 0.4328 0.4193 0.4245 63,669 -0.01(-1.20%)
Apr 02, 2009 0.4271 0.4504 0.4141 0.4297 148,488 +0.00(+0.00%)
Apr 01, 2009 0.4141 0.4607 0.4064 0.4297 200,459 +0.01(+1.22%)
Mar 31, 2009 0.4323 0.4346 0.4115 0.4245 131,179 +0.01(+3.54%)
Mar 30, 2009 0.4167 0.4323 0.4012 0.4100 151,281 -0.01(-3.41%)
Mar 26, 2009 0.4193 0.4245 0.4115 0.4245 143,971 +0.02(+4.46%)
Mar 25, 2009 0.4012 0.4193 0.4012 0.4064 66,636 +0.00(+0.64%)
Mar 24, 2009 0.4193 0.4219 0.4012 0.4038 52,446 -0.02(-3.70%)
Mar 23, 2009 0.4141 0.4271 0.4025 0.4193 159,695 +0.02(+5.19%)
Mar 20, 2009 0.3934 0.4038 0.3883 0.3986 159,437 +0.00(+0.00%)
Mar 19, 2009 0.3934 0.4012 0.3883 0.3986 99,086 +0.01(+1.99%)
Mar 18, 2009 0.3831 0.4090 0.3805 0.3908 81,893 +0.00(+0.00%)
Mar 17, 2009 0.4167 0.4788 0.3805 0.3908 246,662 +0.01(+1.34%)
Mar 16, 2009 0.4193 0.4918 0.3675 0.3857 369,176 +0.02(+5.67%)
Mar 13, 2009 0.3624 0.3701 0.3598 0.3650 0 -0.01(-1.40%)
Mar 12, 2009 0.3468 0.3701 0.3417 0.3701 85,088 +0.01(+3.62%)
Mar 11, 2009 0.3313 0.3857 0.3313 0.3572 229,396 +0.03(+7.81%)
Mar 10, 2009 0.3132 0.3313 0.3106 0.3313 201,170 +0.02(+4.92%)
Mar 09, 2009 0.3261 0.3261 0.3158 0.3158 216,001 -0.02(-5.43%)
Mar 06, 2009 0.3235 0.3624 0.3235 0.3339 0 -0.01(-3.01%)
Mar 05, 2009 0.3650 0.3650 0.3365 0.3443 72,281 -0.02(-6.34%)
Mar 04, 2009 0.3727 0.3908 0.3572 0.3675 236,725 -0.01(-1.39%)
Mar 02, 2009 0.4012 0.4012 0.3675 0.3727 280,652 -0.04(-10.56%)
Feb 27, 2009 0.4090 0.4193 0.3779 0.4167 0 +0.01(+3.20%)
Feb 26, 2009 0.3934 0.4141 0.3934 0.4038 122,529 +0.01(+1.30%)
Feb 25, 2009 0.4064 0.4160 0.3805 0.3986 143,929 -0.01(-1.28%)
Feb 24, 2009 0.4271 0.4271 0.3701 0.4038 389,262 +0.00(+0.81%)
Feb 23, 2009 0.4038 0.4108 0.3779 0.4005 216,616 +0.01(+1.80%)
Feb 20, 2009 0.4038 0.4737 0.3805 0.3934 318,541 -0.02(-3.80%)
Feb 19, 2009 0.4012 0.4241 0.4012 0.4090 155,337 -0.00(-0.63%)
Feb 18, 2009 0.4426 0.4426 0.4115 0.4115 150,516 -0.03(-5.92%)
Feb 17, 2009 0.4530 0.4556 0.4348 0.4374 111,031 -0.02(-5.06%)
Feb 13, 2009 0.4685 0.4685 0.4607 0.4607 86,421 -0.01(-1.66%)
Feb 12, 2009 0.4685 0.4763 0.4659 0.4685 66,945 -0.01(-1.63%)
Feb 11, 2009 0.4866 0.4918 0.4763 0.4763 79,386 -0.01(-1.63%)
Feb 10, 2009 0.4840 0.5021 0.4840 0.4841 141,792 -0.01(-1.04%)
Feb 09, 2009 0.4892 0.4918 0.4866 0.4892 72,010 -0.02(-3.08%)
Feb 06, 2009 0.5177 0.5177 0.4944 0.5047 160,039 -0.01(-2.01%)
Feb 05, 2009 0.5151 0.5177 0.4996 0.5151 92,004 +0.00(+0.50%)
Feb 04, 2009 0.5047 0.5177 0.4944 0.5125 154,074 +0.01(+1.02%)
Feb 03, 2009 0.5021 0.5144 0.4996 0.5073 76,140 -0.00(-0.51%)
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.