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 )

1.690 -0.015 (-0.88%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 14, 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, 2017 1.447 1.463 1.444 1.458 166,875 +0.03(+1.82%)
Jun 29, 2017 1.453 1.453 1.432 1.432 160,579 -0.01(-0.72%)
Jun 28, 2017 1.468 1.468 1.437 1.442 176,603 +0.01(+0.36%)
Jun 27, 2017 1.473 1.505 1.437 1.437 406,486 -0.04(-2.82%)
Jun 26, 2017 1.468 1.500 1.468 1.479 145,758 +0.01(+0.71%)
Jun 23, 2017 1.473 1.484 1.450 1.468 146,853 -0.01(-0.35%)
Jun 22, 2017 1.463 1.493 1.432 1.473 119,021 +0.02(+1.07%)
Jun 21, 2017 1.500 1.510 1.453 1.458 680,572 -0.03(-1.75%)
Jun 20, 2017 1.484 1.484 1.458 1.484 158,223 +0.01(+0.71%)
Jun 19, 2017 1.484 1.510 1.469 1.473 151,906 -0.01(-0.35%)
Jun 16, 2017 1.463 1.494 1.463 1.479 200,253 +0.02(+1.43%)
Jun 15, 2017 1.463 1.465 1.447 1.458 152,509 +0.00(+0.00%)
Jun 14, 2017 1.453 1.479 1.437 1.458 177,114 +0.01(+0.72%)
Jun 13, 2017 1.437 1.447 1.421 1.447 198,448 +0.02(+1.19%)
Jun 12, 2017 1.405 1.437 1.402 1.430 223,608 +0.03(+1.84%)
Jun 09, 2017 1.399 1.405 1.399 1.405 171,825 -0.01(-0.37%)
Jun 08, 2017 1.399 1.410 1.399 1.410 149,837 +0.01(+0.37%)
Jun 07, 2017 1.420 1.436 1.405 1.405 222,859 -0.03(-1.81%)
Jun 06, 2017 1.425 1.436 1.415 1.430 117,448 +0.02(+1.10%)
Jun 05, 2017 1.436 1.436 1.411 1.415 264,919 -0.01(-0.36%)
Jun 02, 2017 1.410 1.422 1.410 1.420 194,999 +0.02(+1.10%)
Jun 01, 2017 1.415 1.420 1.399 1.405 142,471 +0.01(+0.37%)
May 31, 2017 1.399 1.410 1.399 1.399 139,729 +0.00(+0.00%)
May 30, 2017 1.394 1.410 1.394 1.399 142,548 +0.00(+0.00%)
May 26, 2017 1.405 1.415 1.394 1.399 107,563 +0.01(+0.37%)
May 25, 2017 1.405 1.410 1.394 1.394 147,680 -0.01(-0.73%)
May 24, 2017 1.399 1.405 1.394 1.405 109,906 +0.01(+0.37%)
May 23, 2017 1.394 1.405 1.389 1.399 177,332 +0.01(+0.74%)
May 22, 2017 1.399 1.399 1.384 1.389 187,949 +0.01(+0.37%)
May 19, 2017 1.389 1.394 1.384 1.384 246,793 -0.01(-0.74%)
May 18, 2017 1.358 1.394 1.358 1.394 102,445 +0.03(+2.27%)
May 17, 2017 1.379 1.389 1.358 1.363 303,791 -0.02(-1.49%)
May 16, 2017 1.394 1.397 1.384 1.384 90,170 -0.01(-0.65%)
May 15, 2017 1.383 1.398 1.378 1.393 302,131 +0.01(+0.37%)
May 12, 2017 1.383 1.388 1.373 1.388 344,453 +0.01(+0.74%)
May 11, 2017 1.378 1.388 1.376 1.378 259,125 +0.00(+0.00%)
May 10, 2017 1.367 1.383 1.367 1.378 222,833 -0.01(-0.37%)
May 09, 2017 1.393 1.393 1.378 1.383 273,147 -0.01(-0.74%)
May 08, 2017 1.373 1.393 1.367 1.393 540,596 +0.02(+1.49%)
May 05, 2017 1.367 1.373 1.362 1.373 161,664 +0.00(+0.00%)
May 04, 2017 1.373 1.373 1.362 1.373 162,300 +0.00(+0.00%)
May 03, 2017 1.373 1.373 1.367 1.373 148,336 +0.01(+0.37%)
May 02, 2017 1.373 1.373 1.367 1.367 309,855 -0.01(-0.37%)
May 01, 2017 1.373 1.373 1.362 1.373 367,664 +0.00(+0.00%)
Apr 28, 2017 1.373 1.373 1.367 1.373 213,827 +0.00(+0.00%)
Apr 27, 2017 1.373 1.373 1.362 1.373 332,103 +0.01(+0.37%)
Apr 26, 2017 1.373 1.373 1.362 1.367 226,211 -0.01(-0.37%)
Apr 25, 2017 1.378 1.378 1.362 1.373 230,399 -0.01(-0.37%)
Apr 24, 2017 1.383 1.383 1.373 1.378 290,763 +0.01(+0.37%)
Apr 21, 2017 1.378 1.378 1.367 1.373 166,233 -0.01(-0.37%)
Apr 20, 2017 1.367 1.378 1.357 1.378 447,884 +0.02(+1.13%)
Apr 19, 2017 1.367 1.367 1.357 1.362 304,685 +0.00(+0.00%)
Apr 18, 2017 1.357 1.362 1.347 1.362 149,138 -0.00(-0.28%)
Apr 17, 2017 1.371 1.387 1.356 1.366 340,050 +0.01(+0.75%)
Apr 13, 2017 1.356 1.366 1.356 1.356 254,588 +0.00(+0.00%)
Apr 12, 2017 1.361 1.361 1.351 1.356 225,890 +0.00(+0.00%)
Apr 11, 2017 1.346 1.361 1.346 1.356 239,427 +0.00(+0.00%)
Apr 10, 2017 1.351 1.361 1.351 1.356 395,400 +0.01(+0.38%)
Apr 07, 2017 1.351 1.361 1.346 1.351 147,061 +0.00(+0.00%)
Apr 06, 2017 1.351 1.351 1.341 1.351 134,170 +0.01(+0.76%)
Apr 05, 2017 1.346 1.361 1.341 1.341 175,285 -0.01(-0.38%)
Apr 04, 2017 1.346 1.346 1.336 1.346 186,994 +0.00(+0.00%)
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.