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 )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2010 0.7270 0.7351 0.7270 0.7351 85,280 +0.01(+1.12%)
Jun 29, 2010 0.7297 0.7406 0.7270 0.7270 269,823 -0.01(-1.83%)
Jun 25, 2010 0.7406 0.7568 0.7351 0.7406 128,012 +0.01(+0.89%)
Jun 24, 2010 0.7270 0.7368 0.7270 0.7341 34,928 +0.00(+0.59%)
Jun 23, 2010 0.7433 0.7514 0.7216 0.7297 177,749 -0.01(-1.47%)
Jun 22, 2010 0.7487 0.7487 0.7379 0.7406 87,621 -0.01(-1.44%)
Jun 21, 2010 0.7460 0.7568 0.7379 0.7514 167,324 +0.01(+0.73%)
Jun 18, 2010 0.7460 0.7460 0.7297 0.7460 170,453 +0.01(+1.85%)
Jun 17, 2010 0.7255 0.7406 0.7255 0.7324 167,799 +0.01(+0.75%)
Jun 16, 2010 0.7243 0.7351 0.7134 0.7270 294,451 +0.01(+1.13%)
Jun 15, 2010 0.7134 0.7189 0.7080 0.7189 158,900 +0.01(+1.15%)
Jun 14, 2010 0.7107 0.7162 0.7080 0.7107 147,240 -0.00(-0.68%)
Jun 11, 2010 0.7162 0.7162 0.6999 0.7156 135,831 -0.01(-0.83%)
Jun 10, 2010 0.7134 0.7216 0.7134 0.7216 149,131 +0.01(+1.92%)
Jun 09, 2010 0.7134 0.7134 0.7026 0.7080 22,118 -0.01(-1.14%)
Jun 08, 2010 0.6999 0.7162 0.6972 0.7162 181,177 +0.01(+1.58%)
Jun 07, 2010 0.7023 0.7104 0.6996 0.7050 151,689 +0.01(+0.77%)
Jun 04, 2010 0.6996 0.7104 0.6781 0.6996 148,107 +0.01(+1.96%)
Jun 03, 2010 0.7077 0.7104 0.6808 0.6862 182,782 -0.01(-1.16%)
Jun 02, 2010 0.6889 0.7077 0.6889 0.6943 134,896 +0.00(+0.00%)
Jun 01, 2010 0.6862 0.7109 0.6862 0.6943 292,687 -0.00(-0.39%)
May 28, 2010 0.6970 0.7212 0.6943 0.6970 52,055 -0.01(-1.89%)
May 27, 2010 0.6916 0.7212 0.6889 0.7104 202,433 +0.03(+3.73%)
May 26, 2010 0.7535 0.7535 0.6808 0.6848 368,397 -0.01(-2.12%)
May 25, 2010 0.6727 0.6996 0.6647 0.6996 427,298 +0.02(+3.17%)
May 24, 2010 0.6700 0.6862 0.6700 0.6781 240,026 +0.01(+1.20%)
May 21, 2010 0.6593 0.6996 0.6351 0.6700 750,688 +0.00(+0.00%)
May 20, 2010 0.6727 0.6889 0.6620 0.6700 457,409 -0.03(-4.96%)
May 19, 2010 0.7077 0.7185 0.6916 0.7050 166,940 -0.00(-0.38%)
May 18, 2010 0.7131 0.7239 0.7077 0.7077 141,864 -0.00(-0.47%)
May 17, 2010 0.7185 0.7188 0.7050 0.7111 88,470 -0.00(-0.66%)
May 14, 2010 0.7158 0.7346 0.7050 0.7158 206,439 -0.02(-2.56%)
May 13, 2010 0.7346 0.7562 0.7212 0.7346 390,575 -0.01(-1.80%)
May 12, 2010 0.7481 0.7481 0.7292 0.7481 113,639 +0.00(+0.00%)
May 11, 2010 0.7400 0.7505 0.7400 0.7481 257,640 +0.00(+0.40%)
May 10, 2010 0.7318 0.7451 0.7157 0.7451 294,667 +0.05(+6.49%)
May 07, 2010 0.6730 0.7318 0.6730 0.6997 510,000 +0.01(+0.77%)
May 06, 2010 0.7558 0.7558 0.6677 0.6944 1,101,568 -0.05(-7.15%)
May 05, 2010 0.7585 0.7585 0.7478 0.7478 246,489 -0.02(-2.10%)
May 04, 2010 0.7665 0.7718 0.7585 0.7638 108,765 -0.01(-0.69%)
May 03, 2010 0.7638 0.7718 0.7611 0.7692 249,312 +0.00(+0.00%)
Apr 30, 2010 0.7665 0.7692 0.7611 0.7692 78,720 +0.01(+1.39%)
Apr 29, 2010 0.7558 0.7692 0.7531 0.7586 205,077 +0.00(+0.01%)
Apr 28, 2010 0.7638 0.7638 0.7558 0.7585 84,146 -0.00(-0.35%)
Apr 27, 2010 0.7558 0.7638 0.7531 0.7611 192,084 +0.01(+0.71%)
Apr 26, 2010 0.7558 0.7611 0.7505 0.7558 200,228 -0.01(-0.70%)
Apr 23, 2010 0.7425 0.7611 0.7425 0.7611 108,604 +0.02(+2.15%)
Apr 22, 2010 0.7478 0.7558 0.7425 0.7451 143,557 -0.01(-0.71%)
Apr 21, 2010 0.7531 0.7585 0.7505 0.7505 68,128 -0.01(-1.06%)
Apr 20, 2010 0.7558 0.7585 0.7531 0.7585 183,610 +0.00(+0.00%)
Apr 19, 2010 0.7531 0.7585 0.7344 0.7585 158,576 +0.01(+1.43%)
Apr 16, 2010 0.7478 0.7531 0.7425 0.7478 81,252 -0.01(-0.71%)
Apr 15, 2010 0.7585 0.7638 0.7451 0.7531 140,491 -0.01(-1.05%)
Apr 14, 2010 0.7558 0.7611 0.7531 0.7611 158,149 +0.00(+0.35%)
Apr 13, 2010 0.7531 0.7585 0.7478 0.7585 76,777 +0.01(+1.07%)
Apr 12, 2010 0.7318 0.7585 0.7318 0.7505 349,200 -0.00(-0.32%)
Apr 09, 2010 0.7582 0.7608 0.7449 0.7529 271,690 -0.01(-0.70%)
Apr 08, 2010 0.7423 0.7635 0.7423 0.7582 281,970 +0.01(+1.20%)
Apr 07, 2010 0.7476 0.7555 0.7457 0.7492 101,740 -0.00(-0.49%)
Apr 06, 2010 0.7370 0.7529 0.7370 0.7529 170,297 +0.01(+1.79%)
Apr 05, 2010 0.7502 0.7608 0.7343 0.7396 158,045 -0.02(-2.11%)
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.