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%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2005 0.9164 0.9241 0.9138 0.9241 124,775 +0.00(+0.28%)
Jul 28, 2005 0.9112 0.9216 0.9112 0.9216 132,888 +0.01(+1.11%)
Jul 27, 2005 0.9216 0.9216 0.9086 0.9115 134,433 -0.02(-1.65%)
Jul 26, 2005 0.9216 0.9267 0.9138 0.9267 131,342 +0.01(+0.56%)
Jul 25, 2005 0.9190 0.9267 0.9112 0.9216 258,050 -0.00(-0.28%)
Jul 22, 2005 0.9216 0.9267 0.9216 0.9241 167,269 +0.00(+0.00%)
Jul 21, 2005 0.9241 0.9267 0.9190 0.9241 60,649 -0.00(-0.28%)
Jul 20, 2005 0.9164 0.9267 0.9143 0.9267 173,449 +0.01(+0.56%)
Jul 19, 2005 0.9190 0.9241 0.9164 0.9216 153,748 +0.00(+0.28%)
Jul 18, 2005 0.9138 0.9241 0.9138 0.9190 140,614 +0.00(+0.00%)
Jul 15, 2005 0.9138 0.9267 0.9138 0.9190 97,348 +0.00(+0.28%)
Jul 14, 2005 0.9216 0.9241 0.9060 0.9164 117,822 -0.00(-0.28%)
Jul 13, 2005 0.9112 0.9216 0.9060 0.9190 105,460 -0.00(-0.28%)
Jul 12, 2005 0.9060 0.9216 0.9037 0.9216 156,452 +0.02(+2.30%)
Jul 11, 2005 0.9086 0.9112 0.9008 0.9008 83,827 -0.01(-1.42%)
Jul 08, 2005 0.8931 0.9190 0.8931 0.9138 75,715 +0.00(+0.28%)
Jul 07, 2005 0.9034 0.9187 0.9034 0.9112 78,033 +0.01(+0.57%)
Jul 06, 2005 0.9008 0.9138 0.8983 0.9060 101,211 +0.00(+0.29%)
Jul 05, 2005 0.9371 0.9371 0.8957 0.9034 241,825 -0.04(-4.38%)
Jul 01, 2005 0.8801 0.9578 0.8752 0.9449 558,207 +0.06(+6.73%)
Jun 30, 2005 0.8776 0.8853 0.8750 0.8853 32,835 +0.01(+0.88%)
Jun 29, 2005 0.8801 0.8853 0.8776 0.8776 76,874 -0.00(-0.29%)
Jun 28, 2005 0.8776 0.8879 0.8776 0.8801 124,389 -0.01(-0.87%)
Jun 27, 2005 0.8827 0.8905 0.8827 0.8879 137,910 -0.00(-0.29%)
Jun 24, 2005 0.8905 0.8931 0.8827 0.8905 174,995 +0.00(+0.29%)
Jun 23, 2005 0.8776 0.8905 0.8776 0.8879 124,003 +0.01(+1.18%)
Jun 22, 2005 0.8776 0.8853 0.8750 0.8776 229,850 +0.00(+0.00%)
Jun 21, 2005 0.8776 0.8853 0.8543 0.8776 125,934 -0.00(-0.29%)
Jun 20, 2005 0.8776 0.8827 0.8750 0.8801 177,312 -0.00(-0.29%)
Jun 17, 2005 0.8801 0.8879 0.8782 0.8827 91,553 -0.01(-0.58%)
Jun 16, 2005 0.8801 0.8905 0.8773 0.8879 172,290 +0.01(+1.18%)
Jun 15, 2005 0.8853 0.8924 0.8724 0.8776 320,631 -0.01(-1.17%)
Jun 14, 2005 0.8827 0.8957 0.8801 0.8879 169,973 +0.01(+0.59%)
Jun 13, 2005 0.8776 0.8983 0.8757 0.8827 179,244 +0.01(+0.59%)
Jun 10, 2005 0.8801 0.9060 0.8750 0.8776 64,126 +0.00(+0.00%)
Jun 09, 2005 0.8776 0.8853 0.8543 0.8776 112,414 -0.01(-0.59%)
Jun 08, 2005 0.8827 0.8957 0.8827 0.8827 154,134 -0.00(-0.29%)
Jun 07, 2005 0.8931 0.8931 0.8801 0.8853 184,266 -0.01(-0.58%)
Jun 06, 2005 0.8801 0.8905 0.8801 0.8905 59,876 +0.00(+0.29%)
Jun 03, 2005 0.8879 0.8931 0.8853 0.8879 66,057 -0.00(-0.29%)
Jun 02, 2005 0.8879 0.8905 0.8761 0.8905 117,822 +0.02(+1.78%)
Jun 01, 2005 0.8776 0.8879 0.8702 0.8750 212,466 +0.01(+0.60%)
May 31, 2005 0.8646 0.8750 0.8646 0.8698 166,110 -0.00(-0.30%)
May 27, 2005 0.8594 0.8750 0.8571 0.8724 318,699 +0.02(+1.81%)
May 26, 2005 0.8568 0.8594 0.8517 0.8568 92,712 -0.00(-0.30%)
May 25, 2005 0.8594 0.8620 0.8568 0.8594 108,937 -0.00(-0.30%)
May 24, 2005 0.8543 0.8620 0.8543 0.8620 110,482 +0.01(+0.91%)
May 23, 2005 0.8491 0.8568 0.8491 0.8543 166,110 +0.00(+0.30%)
May 20, 2005 0.8517 0.8568 0.8491 0.8517 117,822 +0.00(+0.00%)
May 19, 2005 0.8543 0.8594 0.8491 0.8517 79,192 -0.00(-0.30%)
May 18, 2005 0.8543 0.8620 0.8543 0.8543 197,014 -0.01(-0.60%)
May 17, 2005 0.8543 0.8594 0.8517 0.8594 83,827 +0.00(+0.00%)
May 16, 2005 0.8517 0.8620 0.8491 0.8594 144,090 +0.01(+0.91%)
May 13, 2005 0.8724 0.8724 0.8517 0.8517 150,271 -0.01(-1.50%)
May 12, 2005 0.8672 0.8724 0.8594 0.8646 86,531 +0.00(+0.00%)
May 11, 2005 0.8646 0.8646 0.8594 0.8646 54,854 +0.00(+0.30%)
May 10, 2005 0.8620 0.8646 0.8543 0.8620 96,961 +0.01(+0.60%)
May 09, 2005 0.8465 0.8594 0.8465 0.8568 95,030 +0.01(+1.22%)
May 06, 2005 0.8594 0.8597 0.8335 0.8465 312,132 -0.01(-1.21%)
May 05, 2005 0.8620 0.8646 0.8568 0.8568 165,723 -0.01(-0.60%)
May 04, 2005 0.8646 0.8698 0.8568 0.8620 232,167 -0.01(-0.60%)
May 03, 2005 0.8698 0.8853 0.8672 0.8672 157,997 -0.00(-0.30%)
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.