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 (%)
Jun 30, 2011 0.9151 0.9241 0.9061 0.9121 323,060 +0.01(+0.67%)
Jun 29, 2011 0.9151 0.9211 0.9030 0.9061 260,957 -0.01(-0.66%)
Jun 28, 2011 0.9151 0.9151 0.9061 0.9121 80,122 +0.00(+0.33%)
Jun 27, 2011 0.9091 0.9181 0.9061 0.9091 274,302 +0.00(+0.33%)
Jun 24, 2011 0.9061 0.9120 0.8970 0.9061 171,200 -0.00(-0.33%)
Jun 23, 2011 0.8940 0.9091 0.8940 0.9091 98,101 +0.00(+0.00%)
Jun 22, 2011 0.9061 0.9091 0.9000 0.9091 104,197 +0.01(+0.67%)
Jun 21, 2011 0.8970 0.9091 0.8910 0.9030 156,052 +0.00(+0.34%)
Jun 20, 2011 0.8910 0.9000 0.8910 0.9000 62,714 +0.01(+1.35%)
Jun 17, 2011 0.8880 0.8940 0.8760 0.8880 178,971 +0.00(+0.34%)
Jun 16, 2011 0.8880 0.9000 0.8760 0.8850 201,657 -0.01(-0.68%)
Jun 15, 2011 0.9030 0.9061 0.8880 0.8910 227,839 -0.02(-1.98%)
Jun 14, 2011 0.9000 0.9090 0.8940 0.9090 79,281 +0.02(+2.37%)
Jun 13, 2011 0.9091 0.9091 0.8880 0.8880 252,137 -0.02(-1.67%)
Jun 10, 2011 0.9151 0.9181 0.9000 0.9030 219,570 -0.01(-0.66%)
Jun 09, 2011 0.9271 0.9271 0.9091 0.9091 225,812 -0.02(-1.95%)
Jun 08, 2011 0.9271 0.9271 0.9181 0.9271 128,970 +0.00(+0.03%)
Jun 07, 2011 0.9268 0.9298 0.9238 0.9268 213,301 +0.00(+0.00%)
Jun 06, 2011 0.9298 0.9298 0.9208 0.9268 165,960 +0.00(+0.00%)
Jun 03, 2011 0.9268 0.9298 0.9208 0.9268 98,212 +0.01(+0.65%)
May 24, 2011 0.9238 0.9238 0.9149 0.9208 146,560 +0.00(+0.00%)
May 23, 2011 0.9179 0.9238 0.9149 0.9208 151,985 +0.00(+0.00%)
May 20, 2011 0.9238 0.9238 0.9149 0.9208 75,591 +0.00(+0.00%)
May 19, 2011 0.9208 0.9238 0.9149 0.9208 141,723 +0.00(+0.05%)
May 18, 2011 0.9179 0.9208 0.9119 0.9204 92,148 +0.01(+0.94%)
May 17, 2011 0.9119 0.9238 0.9119 0.9119 318,126 +0.00(+0.00%)
May 16, 2011 0.9149 0.9238 0.9119 0.9119 247,946 -0.00(-0.33%)
May 13, 2011 0.9089 0.9149 0.9089 0.9149 148,982 +0.00(+0.33%)
May 12, 2011 0.9029 0.9119 0.9029 0.9119 202,320 +0.01(+1.33%)
May 11, 2011 0.9179 0.9179 0.8760 0.8999 780,762 -0.02(-1.95%)
May 10, 2011 0.9059 0.9179 0.9029 0.9179 165,431 +0.01(+1.05%)
May 09, 2011 0.9053 0.9083 0.9053 0.9083 158,867 -0.00(-0.33%)
May 06, 2011 0.9083 0.9113 0.9024 0.9113 130,584 +0.01(+0.99%)
May 05, 2011 0.9053 0.9083 0.8994 0.9024 177,625 -0.00(-0.07%)
May 04, 2011 0.9053 0.9083 0.9024 0.9029 97,548 +0.00(+0.07%)
May 03, 2011 0.9024 0.9053 0.8994 0.9024 117,078 -0.00(-0.33%)
May 02, 2011 0.9053 0.9053 0.8964 0.9053 289,014 +0.01(+0.99%)
Apr 29, 2011 0.8964 0.8964 0.8934 0.8964 279,776 +0.00(+0.00%)
Apr 28, 2011 0.8964 0.8964 0.8929 0.8964 107,871 +0.00(+0.00%)
Apr 27, 2011 0.8905 0.8964 0.8905 0.8964 187,948 +0.00(+0.33%)
Apr 26, 2011 0.8964 0.8994 0.8905 0.8934 315,009 -0.00(-0.33%)
Apr 25, 2011 0.8964 0.8964 0.8934 0.8964 215,321 +0.00(+0.33%)
Apr 21, 2011 0.8934 0.8964 0.8905 0.8934 85,905 -0.00(-0.33%)
Apr 20, 2011 0.8905 0.8964 0.8905 0.8964 193,436 +0.01(+0.67%)
Apr 19, 2011 0.8934 0.8964 0.8905 0.8905 186,216 +0.00(+0.33%)
Apr 18, 2011 0.8875 0.8905 0.8816 0.8875 113,622 +0.00(+0.00%)
Apr 15, 2011 0.8905 0.8964 0.8875 0.8875 206,555 -0.01(-0.66%)
Apr 14, 2011 0.8964 0.8964 0.8905 0.8934 96,881 +0.00(+0.00%)
Apr 13, 2011 0.8875 0.8964 0.8875 0.8934 152,719 +0.00(+0.33%)
Apr 12, 2011 0.8845 0.8905 0.8786 0.8905 154,885 +0.01(+0.67%)
Apr 11, 2011 0.8964 0.8994 0.8845 0.8845 278,742 -0.01(-0.93%)
Apr 08, 2011 0.8929 0.8987 0.8929 0.8929 266,073 +0.00(+0.00%)
Apr 07, 2011 0.8958 0.9017 0.8899 0.8928 242,283 -0.00(-0.33%)
Apr 06, 2011 0.8958 0.8987 0.8929 0.8958 145,134 +0.01(+0.66%)
Apr 05, 2011 0.9017 0.9017 0.8899 0.8899 160,039 -0.01(-0.66%)
Apr 04, 2011 0.8958 0.9046 0.8929 0.8958 116,787 -0.00(-0.33%)
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.