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 30, 2010 0.7783 0.7794 0.7712 0.7783 103,723 +0.01(+0.92%)
Jul 29, 2010 0.7766 0.7848 0.7684 0.7712 113,739 -0.01(-0.70%)
Jul 28, 2010 0.7739 0.7794 0.7712 0.7766 109,943 +0.00(+0.00%)
Jul 27, 2010 0.7712 0.7766 0.7657 0.7766 50,611 +0.01(+1.43%)
Jul 26, 2010 0.7684 0.7684 0.7602 0.7657 63,863 +0.00(+0.36%)
Jul 23, 2010 0.7629 0.7712 0.7602 0.7629 134,152 +0.00(+0.00%)
Jul 22, 2010 0.7602 0.7657 0.7493 0.7629 172,878 +0.01(+1.45%)
Jul 21, 2010 0.7629 0.7629 0.7493 0.7520 122,406 -0.01(-1.43%)
Jul 20, 2010 0.7465 0.7657 0.7465 0.7629 227,424 +0.01(+1.45%)
Jul 19, 2010 0.7520 0.7547 0.7465 0.7520 127,928 +0.00(+0.37%)
Jul 16, 2010 0.7493 0.7520 0.7411 0.7493 105,822 +0.00(+0.00%)
Jul 15, 2010 0.7547 0.7547 0.7465 0.7493 30,315 +0.01(+0.74%)
Jul 14, 2010 0.7575 0.7602 0.7438 0.7438 153,811 -0.01(-1.45%)
Jul 13, 2010 0.7465 0.7602 0.7465 0.7547 121,225 +0.01(+1.10%)
Jul 12, 2010 0.7547 0.7547 0.7383 0.7465 141,444 +0.00(+0.07%)
Jul 09, 2010 0.7460 0.7568 0.7351 0.7460 237,785 +0.00(+0.37%)
Jul 08, 2010 0.7351 0.7460 0.7324 0.7433 80,005 +0.01(+1.11%)
Jul 07, 2010 0.7297 0.7487 0.7270 0.7351 273,281 +0.01(+1.12%)
Jul 06, 2010 0.7487 0.7487 0.7243 0.7270 213,418 -0.02(-2.90%)
Jul 02, 2010 0.7487 0.7487 0.7379 0.7487 89,755 +0.00(+0.36%)
Jul 01, 2010 0.7379 0.7487 0.7297 0.7460 377,653 +0.01(+1.48%)
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%)
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.