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 )

1.680 -0.020 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2011 0.8759 0.8850 0.8735 0.8789 126,849 -0.00(-0.34%)
Jul 28, 2011 0.8971 0.9001 0.8153 0.8819 1,066,924 -0.02(-1.69%)
Jul 27, 2011 0.9123 0.9123 0.8971 0.8971 294,920 -0.01(-1.33%)
Jul 26, 2011 0.9213 0.9244 0.9092 0.9092 156,575 -0.01(-0.99%)
Jul 25, 2011 0.9244 0.9274 0.9153 0.9183 122,428 -0.01(-0.98%)
Jul 22, 2011 0.9274 0.9274 0.9274 0.9274 40,983 +0.00(+0.33%)
Jul 21, 2011 0.9213 0.9274 0.9153 0.9244 246,331 +0.00(+0.00%)
Jul 20, 2011 0.9153 0.9274 0.9153 0.9244 128,549 +0.01(+1.33%)
Jul 19, 2011 0.9183 0.9213 0.9123 0.9123 180,592 +0.00(+0.00%)
Jul 18, 2011 0.9213 0.9213 0.9001 0.9123 134,425 -0.00(-0.33%)
Jul 15, 2011 0.9153 0.9274 0.9153 0.9153 100,674 +0.00(+0.00%)
Jul 14, 2011 0.9183 0.9304 0.9153 0.9153 184,310 -0.01(-0.98%)
Jul 13, 2011 0.9244 0.9335 0.9244 0.9244 173,122 +0.00(+0.33%)
Jul 12, 2011 0.9183 0.9274 0.9153 0.9213 187,745 +0.01(+0.70%)
Jul 11, 2011 0.9240 0.9240 0.9150 0.9150 233,712 -0.01(-0.65%)
Jul 08, 2011 0.9240 0.9270 0.9210 0.9210 64,369 -0.00(-0.33%)
Jul 07, 2011 0.9240 0.9451 0.9180 0.9240 513,314 -0.00(-0.32%)
Jul 06, 2011 0.9180 0.9270 0.9090 0.9270 100,328 +0.01(+1.25%)
Jul 05, 2011 0.9210 0.9240 0.9150 0.9156 86,786 -0.01(-0.59%)
Jul 01, 2011 0.9120 0.9210 0.9090 0.9210 122,442 +0.01(+0.99%)
Jun 30, 2011 0.9150 0.9240 0.9060 0.9120 323,096 +0.01(+0.67%)
Jun 29, 2011 0.9150 0.9210 0.9029 0.9060 260,986 -0.01(-0.66%)
Jun 28, 2011 0.9150 0.9150 0.9060 0.9120 80,131 +0.00(+0.33%)
Jun 27, 2011 0.9090 0.9180 0.9060 0.9090 274,332 +0.00(+0.33%)
Jun 24, 2011 0.9060 0.9119 0.8969 0.9060 171,219 -0.00(-0.33%)
Jun 23, 2011 0.8939 0.9090 0.8939 0.9090 98,112 +0.00(+0.00%)
Jun 22, 2011 0.9060 0.9090 0.8999 0.9090 104,209 +0.01(+0.67%)
Jun 21, 2011 0.8969 0.9090 0.8909 0.9029 156,069 +0.00(+0.34%)
Jun 20, 2011 0.8909 0.8999 0.8909 0.8999 62,721 +0.01(+1.35%)
Jun 17, 2011 0.8879 0.8939 0.8759 0.8879 178,991 +0.00(+0.34%)
Jun 16, 2011 0.8879 0.8999 0.8759 0.8849 201,680 -0.01(-0.68%)
Jun 15, 2011 0.9029 0.9060 0.8879 0.8909 227,864 -0.02(-1.98%)
Jun 14, 2011 0.8999 0.9089 0.8939 0.9089 79,290 +0.02(+2.37%)
Jun 13, 2011 0.9090 0.9090 0.8879 0.8879 252,165 -0.02(-1.67%)
Jun 10, 2011 0.9150 0.9180 0.8999 0.9029 219,595 -0.01(-0.66%)
Jun 09, 2011 0.9270 0.9270 0.9090 0.9090 225,837 -0.02(-1.95%)
Jun 08, 2011 0.9270 0.9270 0.9180 0.9270 128,984 +0.00(+0.03%)
Jun 07, 2011 0.9267 0.9297 0.9237 0.9267 213,325 +0.00(+0.00%)
Jun 06, 2011 0.9297 0.9297 0.9207 0.9267 165,978 +0.00(+0.00%)
Jun 03, 2011 0.9267 0.9297 0.9207 0.9267 98,222 +0.01(+0.65%)
May 24, 2011 0.9237 0.9237 0.9148 0.9207 146,576 +0.00(+0.00%)
May 23, 2011 0.9178 0.9237 0.9148 0.9207 152,002 +0.00(+0.00%)
May 20, 2011 0.9237 0.9237 0.9148 0.9207 75,599 +0.00(+0.00%)
May 19, 2011 0.9207 0.9237 0.9148 0.9207 141,739 +0.00(+0.05%)
May 18, 2011 0.9178 0.9207 0.9118 0.9203 92,158 +0.01(+0.94%)
May 17, 2011 0.9118 0.9237 0.9118 0.9118 318,161 +0.00(+0.00%)
May 16, 2011 0.9148 0.9237 0.9118 0.9118 247,974 -0.00(-0.33%)
May 13, 2011 0.9088 0.9148 0.9088 0.9148 148,998 +0.00(+0.33%)
May 12, 2011 0.9028 0.9118 0.9028 0.9118 202,343 +0.01(+1.33%)
May 11, 2011 0.9178 0.9178 0.8759 0.8998 780,849 -0.02(-1.95%)
May 10, 2011 0.9058 0.9178 0.9028 0.9178 165,449 +0.01(+1.05%)
May 09, 2011 0.9052 0.9082 0.9052 0.9082 158,885 -0.00(-0.33%)
May 06, 2011 0.9082 0.9112 0.9023 0.9112 130,599 +0.01(+0.99%)
May 05, 2011 0.9052 0.9082 0.8993 0.9023 177,645 -0.00(-0.07%)
May 04, 2011 0.9052 0.9082 0.9023 0.9028 97,559 +0.00(+0.07%)
May 03, 2011 0.9023 0.9052 0.8993 0.9023 117,091 -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.