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 (%)
Jul 31, 2002 0.7533 0.7637 0.7248 0.7637 135,592 +0.01(+1.72%)
Jul 30, 2002 0.7352 0.7559 0.7274 0.7507 98,120 +0.02(+2.11%)
Jul 29, 2002 0.7222 0.7352 0.7067 0.7352 157,997 +0.02(+2.16%)
Jul 26, 2002 0.6860 0.7196 0.6860 0.7196 190,060 +0.03(+3.73%)
Jul 25, 2002 0.6834 0.7041 0.6705 0.6938 261,526 +0.02(+2.29%)
Jul 24, 2002 0.6963 0.6963 0.6420 0.6782 475,152 -0.03(-3.68%)
Jul 23, 2002 0.7481 0.7481 0.6912 0.7041 304,406 -0.03(-3.89%)
Jul 22, 2002 0.7507 0.7507 0.7248 0.7326 201,649 -0.02(-3.08%)
Jul 19, 2002 0.7637 0.7662 0.7559 0.7559 98,507 -0.01(-1.35%)
Jul 17, 2002 0.7688 0.7844 0.7637 0.7662 274,661 +0.00(+0.00%)
Jul 12, 2002 0.7611 0.7714 0.7611 0.7662 119,753 -0.01(-1.00%)
Jul 11, 2002 0.7714 0.7740 0.7585 0.7740 121,299 +0.01(+0.67%)
Jul 10, 2002 0.7611 0.7714 0.7611 0.7688 180,017 +0.01(+1.02%)
Jul 09, 2002 0.7740 0.7740 0.7611 0.7611 202,422 -0.01(-1.67%)
Jul 08, 2002 0.7740 0.7740 0.7740 0.7740 130,183 +0.01(+1.36%)
Jul 05, 2002 0.7533 0.7766 0.7533 0.7637 540,823 +0.00(+0.00%)
Jul 04, 2002 0.7714 0.7714 0.7429 0.7637 362,351 +0.00(+0.00%)
Jul 03, 2002 0.7714 0.7714 0.7429 0.7637 362,351 -0.01(-1.01%)
Jul 02, 2002 0.7818 0.7818 0.7585 0.7714 234,099 -0.02(-1.97%)
Jul 01, 2002 0.7637 0.7869 0.7637 0.7869 253,800 +0.02(+3.05%)
Jun 28, 2002 0.7766 0.7766 0.7559 0.7637 218,647 -0.01(-1.01%)
Jun 27, 2002 0.7714 0.7844 0.7662 0.7714 314,836 +0.00(+0.00%)
Jun 26, 2002 0.8025 0.8077 0.7637 0.7714 514,941 -0.05(-5.99%)
Jun 25, 2002 0.8284 0.8361 0.8154 0.8206 129,411 -0.01(-0.94%)
Jun 21, 2002 0.8620 0.8672 0.8284 0.8284 179,244 -0.04(-4.48%)
Jun 20, 2002 0.8801 0.8801 0.8646 0.8672 98,507 -0.02(-1.76%)
Jun 19, 2002 0.8879 0.8879 0.8827 0.8827 82,282 -0.01(-1.16%)
Jun 18, 2002 0.9060 0.9060 0.8801 0.8931 183,880 -0.02(-1.99%)
Jun 17, 2002 0.9008 0.9138 0.8957 0.9112 329,129 +0.01(+0.86%)
Jun 14, 2002 0.9060 0.9190 0.9034 0.9034 231,395 -0.01(-0.57%)
Jun 12, 2002 0.9112 0.9138 0.9008 0.9086 129,797 +0.00(+0.29%)
Jun 11, 2002 0.9190 0.9190 0.9060 0.9060 152,589 -0.01(-1.13%)
Jun 10, 2002 0.9138 0.9164 0.9112 0.9164 59,876 +0.01(+0.57%)
Jun 07, 2002 0.9060 0.9112 0.9060 0.9112 50,991 +0.00(+0.00%)
Jun 06, 2002 0.9138 0.9138 0.9060 0.9112 172,677 +0.00(+0.28%)
Jun 05, 2002 0.9060 0.9138 0.9060 0.9086 108,164 -0.01(-0.57%)
May 31, 2002 0.9112 0.9138 0.9060 0.9138 205,126 -0.01(-0.84%)
May 28, 2002 0.9138 0.9216 0.9112 0.9216 139,841 +0.01(+0.85%)
May 27, 2002 0.9138 0.9216 0.9138 0.9138 226,759 +0.00(+0.00%)
May 24, 2002 0.9138 0.9216 0.9138 0.9138 226,759 -0.00(-0.28%)
May 23, 2002 0.9216 0.9216 0.9138 0.9164 129,411 -0.01(-0.56%)
May 22, 2002 0.9164 0.9241 0.9164 0.9216 141,000 -0.00(-0.28%)
May 21, 2002 0.9241 0.9241 0.9164 0.9241 102,370 +0.00(+0.00%)
May 20, 2002 0.9216 0.9241 0.9190 0.9241 98,507 +0.01(+0.56%)
May 17, 2002 0.9190 0.9241 0.9190 0.9190 733,975 -0.00(-0.28%)
May 16, 2002 0.9216 0.9293 0.9216 0.9216 141,386 -0.01(-0.56%)
May 15, 2002 0.9216 0.9293 0.9216 0.9267 274,661 +0.01(+0.56%)
May 14, 2002 0.9293 0.9293 0.9216 0.9216 67,602 -0.00(-0.28%)
May 13, 2002 0.9216 0.9267 0.9216 0.9241 130,183 +0.00(+0.28%)
May 10, 2002 0.9216 0.9241 0.9190 0.9216 86,918 +0.00(+0.28%)
May 09, 2002 0.9216 0.9241 0.9164 0.9190 84,986 -0.01(-0.56%)
May 08, 2002 0.9267 0.9267 0.9164 0.9241 81,896 +0.01(+0.85%)
May 07, 2002 0.9241 0.9241 0.9112 0.9164 295,907 -0.01(-0.84%)
May 06, 2002 0.9112 0.9241 0.9086 0.9241 141,386 +0.01(+1.13%)
May 03, 2002 0.9164 0.9216 0.9112 0.9138 137,523 -0.01(-0.56%)
May 02, 2002 0.9190 0.9190 0.9138 0.9190 1,815,622 +0.01(+0.57%)
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.