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 UNCHANGED
Streaming Delayed 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 31, 2019 1.632 1.632 1.619 1.626 42,149 -0.01(-0.39%)
Jul 30, 2019 1.632 1.651 1.626 1.632 75,699 +0.00(+0.00%)
Jul 29, 2019 1.626 1.638 1.613 1.632 130,648 +0.01(+0.39%)
Jul 26, 2019 1.613 1.626 1.610 1.626 45,038 +0.01(+0.79%)
Jul 25, 2019 1.607 1.619 1.607 1.613 47,171 +0.01(+0.40%)
Jul 24, 2019 1.607 1.613 1.600 1.607 42,608 -0.00(-0.25%)
Jul 23, 2019 1.607 1.613 1.607 1.611 9,702 +0.00(+0.25%)
Jul 22, 2019 1.619 1.621 1.600 1.607 22,971 +0.01(+0.80%)
Jul 19, 2019 1.600 1.613 1.594 1.594 31,180 -0.01(-0.40%)
Jul 18, 2019 1.607 1.607 1.594 1.600 58,701 -0.01(-0.40%)
Jul 17, 2019 1.607 1.609 1.600 1.607 61,670 -0.01(-0.39%)
Jul 16, 2019 1.626 1.632 1.607 1.613 106,253 -0.01(-0.38%)
Jul 15, 2019 1.619 1.619 1.607 1.619 47,735 +0.01(+0.78%)
Jul 12, 2019 1.613 1.625 1.600 1.607 141,900 -0.00(-0.11%)
Jul 11, 2019 1.607 1.619 1.607 1.608 57,907 +0.01(+0.50%)
Jul 10, 2019 1.600 1.613 1.594 1.600 75,739 +0.00(+0.00%)
Jul 09, 2019 1.581 1.607 1.575 1.600 113,790 +0.02(+1.20%)
Jul 08, 2019 1.581 1.591 1.575 1.581 90,357 +0.00(+0.00%)
Jul 05, 2019 1.562 1.594 1.562 1.581 109,838 -0.01(-0.79%)
Jul 03, 2019 1.607 1.607 1.594 1.594 35,872 -0.01(-0.39%)
Jul 02, 2019 1.594 1.600 1.588 1.600 76,442 +0.01(+0.79%)
Jul 01, 2019 1.607 1.613 1.588 1.588 81,665 -0.01(-0.79%)
Jun 28, 2019 1.600 1.607 1.581 1.600 115,393 +0.01(+0.79%)
Jun 27, 2019 1.575 1.594 1.560 1.588 108,554 +0.01(+0.80%)
Jun 26, 2019 1.575 1.575 1.556 1.575 109,089 +0.01(+0.81%)
Jun 25, 2019 1.569 1.569 1.550 1.562 76,255 -0.01(-0.40%)
Jun 24, 2019 1.575 1.599 1.550 1.569 188,207 -0.01(-0.40%)
Jun 21, 2019 1.581 1.594 1.575 1.575 124,282 -0.01(-0.79%)
Jun 20, 2019 1.581 1.588 1.559 1.588 243,266 +0.01(+0.80%)
Jun 19, 2019 1.575 1.581 1.562 1.575 102,397 +0.00(+0.00%)
Jun 18, 2019 1.581 1.588 1.572 1.575 79,202 +0.00(+0.00%)
Jun 17, 2019 1.562 1.587 1.562 1.575 136,197 +0.01(+0.40%)
Jun 14, 2019 1.569 1.575 1.556 1.569 129,762 -0.01(-0.40%)
Jun 13, 2019 1.600 1.600 1.562 1.575 184,955 +0.01(+0.40%)
Jun 12, 2019 1.587 1.600 1.556 1.569 188,322 -0.03(-1.57%)
Jun 11, 2019 1.587 1.600 1.587 1.594 41,239 +0.02(+1.19%)
Jun 10, 2019 1.594 1.608 1.575 1.575 155,326 -0.03(-1.95%)
Jun 07, 2019 1.594 1.612 1.594 1.606 119,042 +0.02(+1.18%)
Jun 06, 2019 1.600 1.600 1.525 1.587 218,444 -0.01(-0.39%)
Jun 05, 2019 1.587 1.606 1.587 1.594 56,237 +0.01(+0.39%)
Jun 04, 2019 1.581 1.594 1.581 1.587 58,028 +0.01(+0.79%)
Jun 03, 2019 1.575 1.587 1.575 1.575 128,197 -0.01(-0.79%)
May 31, 2019 1.612 1.612 1.581 1.587 119,682 -0.03(-1.55%)
May 30, 2019 1.631 1.631 1.606 1.612 61,804 -0.01(-0.77%)
May 29, 2019 1.612 1.625 1.606 1.625 85,412 +0.02(+1.17%)
May 28, 2019 1.612 1.625 1.606 1.606 57,733 -0.01(-0.77%)
May 24, 2019 1.625 1.644 1.619 1.619 27,040 +0.00(+0.00%)
May 23, 2019 1.631 1.644 1.606 1.619 86,552 -0.01(-0.77%)
May 22, 2019 1.631 1.681 1.625 1.631 120,247 +0.01(+0.38%)
May 21, 2019 1.631 1.637 1.617 1.625 48,916 +0.01(+0.78%)
May 20, 2019 1.606 1.619 1.606 1.612 55,540 +0.00(+0.00%)
May 17, 2019 1.619 1.631 1.606 1.612 38,720 -0.01(-0.39%)
May 16, 2019 1.612 1.622 1.612 1.619 100,152 +0.01(+0.39%)
May 15, 2019 1.637 1.637 1.600 1.612 72,625 -0.01(-0.39%)
May 14, 2019 1.612 1.619 1.600 1.619 79,585 +0.02(+1.19%)
May 13, 2019 1.612 1.612 1.587 1.600 89,996 -0.01(-0.77%)
May 10, 2019 1.618 1.618 1.600 1.612 89,669 -0.01(-0.38%)
May 09, 2019 1.637 1.643 1.594 1.618 169,514 -0.02(-1.14%)
May 08, 2019 1.649 1.649 1.637 1.637 135,779 -0.02(-1.49%)
May 07, 2019 1.668 1.674 1.637 1.662 137,700 -0.01(-0.74%)
May 06, 2019 1.693 1.698 1.674 1.674 145,821 +0.00(+0.00%)
May 03, 2019 1.680 1.680 1.668 1.674 119,343 -0.01(-0.36%)
May 02, 2019 1.662 1.680 1.660 1.680 113,940 +0.02(+1.12%)
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.