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 (%)
Aug 30, 2002 0.7611 0.7637 0.7507 0.7637 62,194 +0.01(+1.03%)
Aug 29, 2002 0.7533 0.7559 0.7429 0.7559 59,104 +0.00(+0.34%)
Aug 28, 2002 0.7404 0.7533 0.7352 0.7533 11,318,667 +0.01(+0.69%)
Aug 27, 2002 0.7559 0.7585 0.7455 0.7481 169,973 +0.01(+0.70%)
Aug 26, 2002 0.7611 0.7611 0.7429 0.7429 108,937 -0.02(-2.71%)
Aug 23, 2002 0.7533 0.7637 0.7404 0.7637 197,014 +0.01(+1.37%)
Aug 22, 2002 0.7429 0.7585 0.7429 0.7533 196,241 +0.01(+1.04%)
Aug 21, 2002 0.7248 0.7455 0.7196 0.7455 214,784 +0.01(+1.77%)
Aug 20, 2002 0.7196 0.7352 0.7196 0.7326 154,907 +0.00(+0.35%)
Aug 16, 2002 0.7145 0.7300 0.7145 0.7300 98,120 +0.02(+2.17%)
Aug 15, 2002 0.7248 0.7326 0.7145 0.7145 122,844 -0.01(-1.43%)
Aug 14, 2002 0.7119 0.7274 0.7119 0.7248 63,739 -0.01(-1.41%)
Aug 13, 2002 0.7326 0.7352 0.7171 0.7352 132,115 +0.00(+0.35%)
Aug 12, 2002 0.7196 0.7378 0.7093 0.7326 101,983 +0.02(+2.54%)
Aug 07, 2002 0.7119 0.7171 0.6989 0.7145 76,101 -0.01(-1.08%)
Aug 06, 2002 0.7196 0.7222 0.7067 0.7222 40,561 +0.01(+1.45%)
Aug 05, 2002 0.7326 0.7326 0.6938 0.7119 131,342 -0.03(-4.51%)
Aug 02, 2002 0.7455 0.7455 0.7248 0.7455 96,961 -0.01(-0.69%)
Aug 01, 2002 0.7662 0.7662 0.7378 0.7507 42,879 -0.01(-1.69%)
Jul 31, 2002 0.7533 0.7637 0.7248 0.7637 135,592 +0.01(+1.72%)
Jul 30, 2002 0.7352 0.7559 0.7274 0.7507 98,120 +0.02(+2.11%)
Jul 29, 2002 0.7222 0.7352 0.7067 0.7352 157,997 +0.02(+2.16%)
Jul 26, 2002 0.6860 0.7196 0.6860 0.7196 190,060 +0.03(+3.73%)
Jul 25, 2002 0.6834 0.7041 0.6705 0.6938 261,526 +0.02(+2.29%)
Jul 24, 2002 0.6963 0.6963 0.6420 0.6782 475,152 -0.03(-3.68%)
Jul 23, 2002 0.7481 0.7481 0.6912 0.7041 304,406 -0.03(-3.89%)
Jul 22, 2002 0.7507 0.7507 0.7248 0.7326 201,649 -0.02(-3.08%)
Jul 19, 2002 0.7637 0.7662 0.7559 0.7559 98,507 -0.01(-1.35%)
Jul 17, 2002 0.7688 0.7844 0.7637 0.7662 274,661 +0.00(+0.00%)
Jul 12, 2002 0.7611 0.7714 0.7611 0.7662 119,753 -0.01(-1.00%)
Jul 11, 2002 0.7714 0.7740 0.7585 0.7740 121,299 +0.01(+0.67%)
Jul 10, 2002 0.7611 0.7714 0.7611 0.7688 180,017 +0.01(+1.02%)
Jul 09, 2002 0.7740 0.7740 0.7611 0.7611 202,422 -0.01(-1.67%)
Jul 08, 2002 0.7740 0.7740 0.7740 0.7740 130,183 +0.01(+1.36%)
Jul 05, 2002 0.7533 0.7766 0.7533 0.7637 540,823 +0.00(+0.00%)
Jul 04, 2002 0.7714 0.7714 0.7429 0.7637 362,351 +0.00(+0.00%)
Jul 03, 2002 0.7714 0.7714 0.7429 0.7637 362,351 -0.01(-1.01%)
Jul 02, 2002 0.7818 0.7818 0.7585 0.7714 234,099 -0.02(-1.97%)
Jul 01, 2002 0.7637 0.7869 0.7637 0.7869 253,800 +0.02(+3.05%)
Jun 28, 2002 0.7766 0.7766 0.7559 0.7637 218,647 -0.01(-1.01%)
Jun 27, 2002 0.7714 0.7844 0.7662 0.7714 314,836 +0.00(+0.00%)
Jun 26, 2002 0.8025 0.8077 0.7637 0.7714 514,941 -0.05(-5.99%)
Jun 25, 2002 0.8284 0.8361 0.8154 0.8206 129,411 -0.01(-0.94%)
Jun 21, 2002 0.8620 0.8672 0.8284 0.8284 179,244 -0.04(-4.48%)
Jun 20, 2002 0.8801 0.8801 0.8646 0.8672 98,507 -0.02(-1.76%)
Jun 19, 2002 0.8879 0.8879 0.8827 0.8827 82,282 -0.01(-1.16%)
Jun 18, 2002 0.9060 0.9060 0.8801 0.8931 183,880 -0.02(-1.99%)
Jun 17, 2002 0.9008 0.9138 0.8957 0.9112 329,129 +0.01(+0.86%)
Jun 14, 2002 0.9060 0.9190 0.9034 0.9034 231,395 -0.01(-0.57%)
Jun 12, 2002 0.9112 0.9138 0.9008 0.9086 129,797 +0.00(+0.29%)
Jun 11, 2002 0.9190 0.9190 0.9060 0.9060 152,589 -0.01(-1.13%)
Jun 10, 2002 0.9138 0.9164 0.9112 0.9164 59,876 +0.01(+0.57%)
Jun 07, 2002 0.9060 0.9112 0.9060 0.9112 50,991 +0.00(+0.00%)
Jun 06, 2002 0.9138 0.9138 0.9060 0.9112 172,677 +0.00(+0.28%)
Jun 05, 2002 0.9060 0.9138 0.9060 0.9086 108,164 -0.01(-0.57%)
May 31, 2002 0.9112 0.9138 0.9060 0.9138 205,126 -0.01(-0.84%)
May 28, 2002 0.9138 0.9216 0.9112 0.9216 139,841 +0.01(+0.85%)
May 27, 2002 0.9138 0.9216 0.9138 0.9138 226,759 +0.00(+0.00%)
May 24, 2002 0.9138 0.9216 0.9138 0.9138 226,759 -0.00(-0.28%)
May 23, 2002 0.9216 0.9216 0.9138 0.9164 129,411 -0.01(-0.56%)
May 22, 2002 0.9164 0.9241 0.9164 0.9216 141,000 -0.00(-0.28%)
May 21, 2002 0.9241 0.9241 0.9164 0.9241 102,370 +0.00(+0.00%)
May 20, 2002 0.9216 0.9241 0.9190 0.9241 98,507 +0.01(+0.56%)
May 17, 2002 0.9190 0.9241 0.9190 0.9190 733,975 -0.00(-0.28%)
May 16, 2002 0.9216 0.9293 0.9216 0.9216 141,386 -0.01(-0.56%)
May 15, 2002 0.9216 0.9293 0.9216 0.9267 274,661 +0.01(+0.56%)
May 14, 2002 0.9293 0.9293 0.9216 0.9216 67,602 -0.00(-0.28%)
May 13, 2002 0.9216 0.9267 0.9216 0.9241 130,183 +0.00(+0.28%)
May 10, 2002 0.9216 0.9241 0.9190 0.9216 86,918 +0.00(+0.28%)
May 09, 2002 0.9216 0.9241 0.9164 0.9190 84,986 -0.01(-0.56%)
May 08, 2002 0.9267 0.9267 0.9164 0.9241 81,896 +0.01(+0.85%)
May 07, 2002 0.9241 0.9241 0.9112 0.9164 295,907 -0.01(-0.84%)
May 06, 2002 0.9112 0.9241 0.9086 0.9241 141,386 +0.01(+1.13%)
May 03, 2002 0.9164 0.9216 0.9112 0.9138 137,523 -0.01(-0.56%)
May 02, 2002 0.9190 0.9190 0.9138 0.9190 1,815,622 +0.01(+0.57%)
May 01, 2002 0.9086 0.9190 0.9086 0.9138 98,120 +0.01(+0.57%)
Apr 30, 2002 0.9164 0.9190 0.9086 0.9086 231,395 +0.00(+0.00%)
Apr 29, 2002 0.9190 0.9216 0.9086 0.9086 353,080 -0.01(-0.57%)
Apr 26, 2002 0.9112 0.9241 0.9112 0.9138 205,513 -0.01(-0.84%)
Apr 25, 2002 0.9267 0.9345 0.9216 0.9216 376,645 -0.01(-0.84%)
Apr 24, 2002 0.9293 0.9345 0.9267 0.9293 137,137 +0.00(+0.00%)
Apr 23, 2002 0.9216 0.9319 0.9216 0.9293 95,030 +0.01(+0.56%)
Apr 22, 2002 0.9241 0.9293 0.9216 0.9241 186,584 +0.01(+0.85%)
Apr 19, 2002 0.9164 0.9267 0.9138 0.9164 174,995 +0.00(+0.00%)
Apr 18, 2002 0.9190 0.9216 0.9112 0.9164 502,193 +0.01(+0.57%)
Apr 17, 2002 0.9216 0.9216 0.9112 0.9112 64,126 -0.01(-0.85%)
Apr 16, 2002 0.9216 0.9216 0.9138 0.9190 60,649 +0.01(+0.85%)
Apr 15, 2002 0.9241 0.9241 0.9060 0.9112 135,205 -0.00(-0.28%)
Apr 12, 2002 0.9293 0.9345 0.9112 0.9138 308,269 -0.02(-1.67%)
Apr 11, 2002 0.9241 0.9293 0.9241 0.9293 37,857 +0.01(+0.56%)
Apr 10, 2002 0.9267 0.9319 0.9241 0.9241 100,824 -0.00(-0.28%)
Apr 09, 2002 0.9345 0.9423 0.9267 0.9267 280,455 -0.01(-1.10%)
Apr 08, 2002 0.9397 0.9423 0.9345 0.9371 62,581 +0.00(+0.00%)
Apr 05, 2002 0.9371 0.9397 0.9319 0.9371 90,394 +0.00(+0.28%)
Apr 04, 2002 0.9423 0.9423 0.9345 0.9345 121,685 -0.01(-0.82%)
Apr 03, 2002 0.9423 0.9423 0.9345 0.9423 88,077 +0.01(+0.55%)
Apr 02, 2002 0.9449 0.9449 0.9371 0.9371 57,559 -0.01(-0.82%)
Apr 01, 2002 0.9449 0.9449 0.9371 0.9449 105,074 +0.01(+0.83%)
Mar 29, 2002 0.9474 0.9500 0.9371 0.9371 190,447 +0.00(+0.00%)
Mar 28, 2002 0.9474 0.9500 0.9371 0.9371 190,447 -0.01(-1.36%)
Mar 27, 2002 0.9552 0.9552 0.9397 0.9500 189,674 +0.00(+0.00%)
Mar 26, 2002 0.9500 0.9500 0.9423 0.9500 206,671 -0.01(-0.81%)
Mar 25, 2002 0.9526 0.9604 0.9449 0.9578 249,165 +0.01(+0.54%)
Mar 22, 2002 0.9578 0.9578 0.9423 0.9526 170,359 +0.01(+0.82%)
Mar 21, 2002 0.9578 0.9604 0.9449 0.9449 121,685 -0.01(-1.35%)
Mar 20, 2002 0.9630 0.9630 0.9449 0.9578 171,132 -0.00(-0.27%)
Mar 19, 2002 0.9500 0.9630 0.9474 0.9604 99,279 +0.01(+1.09%)
Mar 18, 2002 0.9630 0.9630 0.9500 0.9500 65,671 -0.01(-1.34%)
Mar 15, 2002 0.9397 0.9630 0.9397 0.9630 103,142 +0.02(+2.48%)
Mar 14, 2002 0.9552 0.9552 0.9397 0.9397 59,490 -0.00(-0.27%)
Mar 13, 2002 0.9578 0.9578 0.9423 0.9423 76,487 -0.02(-1.62%)
Mar 12, 2002 0.9552 0.9578 0.9449 0.9578 100,438 +0.01(+0.54%)
Mar 11, 2002 0.9526 0.9552 0.9526 0.9526 4,790,152 +0.01(+0.55%)
Mar 08, 2002 0.9500 0.9526 0.9449 0.9474 65,285 +0.00(+0.00%)
Mar 07, 2002 0.9449 0.9500 0.9371 0.9474 62,581 +0.01(+1.39%)
Mar 06, 2002 0.9552 0.9552 0.9345 0.9345 149,112 -0.01(-0.55%)
Mar 05, 2002 0.9474 0.9578 0.9397 0.9397 190,060 -0.02(-2.42%)
Mar 04, 2002 0.9449 0.9630 0.9449 0.9630 98,120 +0.01(+0.81%)
Mar 01, 2002 0.9500 0.9552 0.9423 0.9552 193,923 +0.01(+0.82%)
Feb 28, 2002 0.9474 0.9552 0.9345 0.9474 218,647 +0.00(+0.27%)
Feb 27, 2002 0.9526 0.9526 0.9319 0.9449 111,641 -0.00(-0.27%)
Feb 26, 2002 0.9293 0.9474 0.9293 0.9474 89,622 -0.01(-0.54%)
Feb 25, 2002 0.9552 0.9552 0.9474 0.9526 88,463 +0.01(+0.82%)
Feb 22, 2002 0.9578 0.9578 0.9319 0.9449 129,411 -0.01(-1.35%)
Feb 21, 2002 0.9578 0.9604 0.9474 0.9578 386,302 +0.01(+0.82%)
Feb 20, 2002 0.9604 0.9630 0.9500 0.9500 101,211 +0.00(+0.27%)
Feb 19, 2002 0.9682 0.9682 0.9474 0.9474 157,611 -0.02(-1.88%)
Feb 18, 2002 0.9682 0.9707 0.9500 0.9656 110,096 +0.00(+0.00%)
Feb 15, 2002 0.9682 0.9707 0.9500 0.9656 110,096 +0.01(+1.08%)
Feb 14, 2002 0.9733 0.9733 0.9552 0.9552 66,830 +0.00(+0.00%)
Feb 13, 2002 0.9630 0.9785 0.9552 0.9552 130,956 -0.01(-0.81%)
Feb 12, 2002 0.9811 0.9811 0.9630 0.9630 102,756 -0.01(-0.53%)
Feb 11, 2002 0.9863 0.9863 0.9449 0.9682 152,203 -0.01(-0.53%)
Feb 08, 2002 0.9940 0.9966 0.9733 0.9733 103,142 +0.00(+0.00%)
Feb 07, 2002 1.020 1.028 0.9733 0.9733 191,992 -0.04(-3.59%)
Feb 06, 2002 1.004 1.012 0.9992 1.010 127,866 -0.00(-0.26%)
Feb 05, 2002 1.025 1.025 1.012 1.012 75,329 -0.01(-1.01%)
Feb 04, 2002 1.025 1.025 1.015 1.023 84,213 -0.00(-0.25%)
Feb 01, 2002 1.020 1.025 1.012 1.025 127,479 +0.00(+0.25%)
Jan 31, 2002 1.023 1.025 1.017 1.023 86,145 +0.00(+0.00%)
Jan 30, 2002 1.023 1.025 1.012 1.023 122,844 +0.00(+0.25%)
Jan 29, 2002 1.017 1.025 1.017 1.020 59,490 -0.00(-0.25%)
Jan 28, 2002 1.025 1.028 1.017 1.023 199,332 +0.00(+0.25%)
Jan 25, 2002 1.025 1.028 1.017 1.020 244,915 -0.00(-0.25%)
Jan 24, 2002 1.017 1.028 1.015 1.023 113,959 +0.01(+0.51%)
Jan 23, 2002 1.017 1.020 1.012 1.017 129,411 +0.01(+0.77%)
Jan 22, 2002 1.023 1.028 1.010 1.010 290,499 -0.02(-1.76%)
Jan 21, 2002 1.041 1.041 1.028 1.028 37,857 +0.00(+0.00%)
Jan 18, 2002 1.041 1.041 1.028 1.028 37,857 -0.01(-0.50%)
Jan 17, 2002 1.038 1.041 1.030 1.033 92,326 -0.00(-0.25%)
Jan 16, 2002 1.030 1.035 1.020 1.035 120,526 +0.01(+0.50%)
Jan 15, 2002 1.030 1.030 1.010 1.030 135,592 +0.00(+0.25%)
Jan 14, 2002 1.025 1.030 1.017 1.028 193,151 +0.01(+0.51%)
Jan 11, 2002 1.017 1.023 1.012 1.023 96,575 +0.01(+1.28%)
Jan 10, 2002 1.004 1.017 0.9966 1.010 1,004,386 +0.05(+5.41%)
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.