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, 2018 1.469 1.469 1.452 1.458 242,770 +0.01(+0.80%)
Jul 30, 2018 1.452 1.463 1.446 1.446 334,777 -0.01(-0.40%)
Jul 27, 2018 1.452 1.463 1.452 1.452 268,527 +0.01(+0.37%)
Jul 26, 2018 1.440 1.458 1.440 1.446 118,485 +0.01(+0.42%)
Jul 25, 2018 1.458 1.463 1.440 1.440 175,030 -0.01(-0.79%)
Jul 24, 2018 1.440 1.458 1.440 1.452 245,531 +0.01(+0.40%)
Jul 23, 2018 1.452 1.452 1.441 1.446 179,922 -0.01(-0.40%)
Jul 20, 2018 1.446 1.452 1.432 1.452 51,827 +0.01(+0.80%)
Jul 19, 2018 1.435 1.446 1.429 1.440 109,204 +0.01(+0.81%)
Jul 18, 2018 1.440 1.445 1.429 1.429 285,317 -0.01(-0.80%)
Jul 17, 2018 1.452 1.452 1.435 1.440 231,048 -0.01(-0.38%)
Jul 16, 2018 1.446 1.446 1.431 1.446 202,149 +0.02(+1.61%)
Jul 13, 2018 1.423 1.434 1.423 1.423 112,213 -0.01(-0.40%)
Jul 12, 2018 1.446 1.449 1.429 1.429 213,137 -0.02(-1.19%)
Jul 11, 2018 1.440 1.446 1.434 1.446 180,925 +0.01(+0.40%)
Jul 10, 2018 1.434 1.440 1.423 1.440 58,590 +0.01(+0.40%)
Jul 09, 2018 1.429 1.429 1.423 1.434 112,509 +0.01(+0.80%)
Jul 06, 2018 1.434 1.434 1.417 1.423 106,508 +0.00(+0.00%)
Jul 05, 2018 1.429 1.434 1.423 1.423 138,917 -0.01(-0.40%)
Jul 03, 2018 1.429 1.429 1.429 0 -0.02(-1.19%)
Jul 02, 2018 1.440 1.446 1.429 1.446 128,616 +0.01(+0.40%)
Jun 29, 2018 1.434 1.440 1.426 1.440 83,374 +0.01(+0.80%)
Jun 28, 2018 1.411 1.429 1.411 1.429 71,290 +0.02(+1.22%)
Jun 27, 2018 1.429 1.429 1.411 1.411 316,786 -0.01(-0.80%)
Jun 26, 2018 1.429 1.434 1.417 1.423 171,910 -0.01(-0.40%)
Jun 25, 2018 1.423 1.429 1.406 1.429 267,574 +0.01(+0.40%)
Jun 22, 2018 1.429 1.440 1.418 1.423 351,808 -0.01(-0.80%)
Jun 21, 2018 1.434 1.440 1.434 1.434 133,014 -0.01(-0.40%)
Jun 20, 2018 1.446 1.451 1.434 1.440 196,505 -0.01(-0.39%)
Jun 19, 2018 1.446 1.454 1.446 1.446 47,571 -0.01(-0.39%)
Jun 18, 2018 1.451 1.457 1.451 1.451 65,197 +0.00(+0.00%)
Jun 15, 2018 1.463 1.457 1.451 166,959 -0.01(-0.39%)
Jun 14, 2018 1.446 1.469 1.446 1.457 61,067 +0.01(+0.39%)
Jun 13, 2018 1.457 1.469 1.440 1.451 258,773 -0.01(-0.78%)
Jun 12, 2018 1.474 1.474 1.429 1.463 437,500 -0.01(-0.41%)
Jun 11, 2018 1.468 1.474 1.468 1.469 101,191 +0.01(+0.43%)
Jun 08, 2018 1.457 1.473 1.457 1.462 134,324 -0.01(-0.39%)
Jun 07, 2018 1.457 1.474 1.457 1.468 263,094 +0.01(+0.78%)
Jun 06, 2018 1.423 1.457 409,241 -0.02(-1.15%)
Jun 05, 2018 1.480 1.480 1.457 1.474 227,224 -0.01(-0.76%)
Jun 04, 2018 1.480 1.491 1.474 1.485 73,106 +0.00(+0.00%)
Jun 01, 2018 1.491 1.493 1.468 1.485 166,286 +0.01(+0.38%)
May 31, 2018 1.491 1.497 1.468 1.480 161,606 -0.00(-0.20%)
May 30, 2018 1.480 1.497 1.480 1.482 74,948 +0.00(+0.20%)
May 29, 2018 1.474 1.497 1.474 1.480 167,047 -0.01(-0.38%)
May 25, 2018 1.485 1.485 1.485 0 +0.00(+0.00%)
May 24, 2018 1.468 1.491 1.468 1.485 135,393 -0.01(-0.38%)
May 23, 2018 1.462 1.491 1.462 1.491 207,238 +0.03(+1.94%)
May 22, 2018 1.474 1.491 1.448 1.462 312,947 -0.01(-0.39%)
May 21, 2018 1.485 1.486 1.451 1.468 447,776 -0.02(-1.52%)
May 18, 2018 1.485 1.502 1.474 1.491 257,734 -0.01(-0.38%)
May 17, 2018 1.480 1.501 1.480 1.497 180,366 +0.02(+1.18%)
May 16, 2018 1.497 1.514 1.474 1.479 311,573 -0.02(-1.17%)
May 15, 2018 1.502 1.514 1.474 1.497 194,373 +0.01(+0.42%)
May 14, 2018 1.513 1.522 1.485 1.490 352,056 -0.02(-1.12%)
May 11, 2018 1.507 1.524 1.507 1.507 136,881 -0.01(-0.37%)
May 10, 2018 1.513 1.518 1.510 1.513 105,046 -0.01(-0.37%)
May 09, 2018 1.535 1.535 1.502 1.518 264,521 +0.00(+0.00%)
May 08, 2018 1.518 1.538 1.518 1.518 54,766 +0.01(+0.37%)
May 07, 2018 1.524 1.524 1.513 1.513 88,183 -0.01(-0.37%)
May 04, 2018 1.530 1.530 1.518 1.518 121,517 -0.01(-0.42%)
May 03, 2018 1.524 1.534 1.524 1.525 55,077 +0.01(+0.42%)
May 02, 2018 1.518 1.530 1.518 1.518 61,135 +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.