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 31, 2004 0.8878 0.8930 0.8852 0.8904 62,587 +0.01(+0.88%)
Aug 30, 2004 0.8826 0.8878 0.8775 0.8826 226,784 -0.00(-0.29%)
Aug 27, 2004 0.8775 0.8878 0.8775 0.8852 167,673 +0.00(+0.29%)
Aug 26, 2004 0.8878 0.8930 0.8775 0.8826 134,834 +0.00(+0.00%)
Aug 25, 2004 0.8878 0.8930 0.8800 0.8826 200,899 -0.00(-0.29%)
Aug 24, 2004 0.8878 0.8904 0.8749 0.8852 142,947 -0.00(-0.29%)
Aug 23, 2004 0.8800 0.8878 0.8775 0.8878 156,469 +0.01(+0.88%)
Aug 20, 2004 0.8826 0.8852 0.8749 0.8800 546,678 +0.00(+0.29%)
Aug 19, 2004 0.8826 0.8852 0.8775 0.8775 37,089 +0.00(+0.00%)
Aug 18, 2004 0.8749 0.8852 0.8749 0.8775 107,404 +0.00(+0.00%)
Aug 17, 2004 0.8852 0.8852 0.8749 0.8775 265,419 -0.01(-0.59%)
Aug 16, 2004 0.8723 0.8852 0.8723 0.8826 184,286 +0.01(+0.89%)
Aug 13, 2004 0.8723 0.8775 0.8671 0.8749 241,852 +0.00(+0.00%)
Aug 12, 2004 0.8671 0.8749 0.8645 0.8749 183,127 +0.01(+0.60%)
Aug 11, 2004 0.8697 0.8749 0.8645 0.8697 140,243 +0.00(+0.30%)
Aug 10, 2004 0.8723 0.8749 0.8671 0.8671 124,016 -0.00(-0.30%)
Aug 09, 2004 0.8697 0.8749 0.8619 0.8697 219,444 +0.01(+0.60%)
Aug 06, 2004 0.8593 0.8697 0.8593 0.8645 182,355 +0.00(+0.30%)
Aug 05, 2004 0.8645 0.8645 0.8567 0.8619 160,333 +0.00(+0.00%)
Aug 04, 2004 0.8542 0.8619 0.8542 0.8619 320,666 +0.01(+0.91%)
Aug 03, 2004 0.8593 0.8593 0.8516 0.8542 228,716 -0.01(-0.60%)
Aug 02, 2004 0.8593 0.8645 0.8542 0.8593 311,780 +0.00(+0.30%)
Jul 30, 2004 0.8567 0.8567 0.8464 0.8567 117,835 +0.00(+0.30%)
Jul 29, 2004 0.8516 0.8542 0.8464 0.8542 59,110 +0.01(+0.61%)
Jul 28, 2004 0.8464 0.8516 0.8438 0.8490 95,813 -0.01(-0.61%)
Jul 27, 2004 0.8567 0.8593 0.8490 0.8542 197,422 +0.00(+0.30%)
Jul 26, 2004 0.8619 0.8645 0.8516 0.8516 159,560 -0.01(-0.60%)
Jul 23, 2004 0.8542 0.8593 0.8542 0.8567 79,587 +0.00(+0.30%)
Jul 22, 2004 0.8567 0.8619 0.8490 0.8542 161,878 +0.00(+0.30%)
Jul 21, 2004 0.8567 0.8593 0.8464 0.8516 185,059 -0.00(-0.30%)
Jul 20, 2004 0.8542 0.8619 0.8542 0.8542 72,246 -0.00(-0.30%)
Jul 19, 2004 0.8619 0.8645 0.8567 0.8567 204,763 +0.01(+0.61%)
Jul 16, 2004 0.8542 0.8619 0.8516 0.8516 152,992 -0.00(-0.30%)
Jul 15, 2004 0.8542 0.8542 0.8490 0.8542 130,584 +0.00(+0.00%)
Jul 14, 2004 0.8542 0.8593 0.8516 0.8542 121,698 +0.00(+0.00%)
Jul 13, 2004 0.8567 0.8567 0.8542 0.8542 90,018 +0.00(+0.00%)
Jul 12, 2004 0.8516 0.8567 0.8490 0.8542 168,060 +0.00(+0.00%)
Jul 09, 2004 0.8542 0.8542 0.8516 0.8542 77,269 +0.00(+0.00%)
Jul 08, 2004 0.8542 0.8542 0.8464 0.8542 64,906 +0.00(+0.00%)
Jul 07, 2004 0.8464 0.8567 0.8412 0.8542 279,714 +0.01(+1.23%)
Jul 06, 2004 0.8412 0.8464 0.8386 0.8438 211,330 +0.01(+0.62%)
Jul 02, 2004 0.8412 0.8438 0.8360 0.8386 101,995 +0.01(+0.62%)
Jul 01, 2004 0.8386 0.8412 0.8335 0.8335 74,178 +0.00(+0.31%)
Jun 30, 2004 0.8386 0.8412 0.8309 0.8309 104,699 +0.00(+0.31%)
Jun 29, 2004 0.8309 0.8335 0.8283 0.8283 135,607 -0.00(-0.31%)
Jun 28, 2004 0.8412 0.8412 0.8309 0.8309 76,110 -0.01(-1.23%)
Jun 25, 2004 0.8386 0.8412 0.8335 0.8412 175,014 +0.01(+0.62%)
Jun 24, 2004 0.8386 0.8386 0.8309 0.8360 116,676 +0.01(+0.62%)
Jun 23, 2004 0.8386 0.8438 0.8309 0.8309 129,039 -0.00(-0.31%)
Jun 22, 2004 0.8360 0.8438 0.8309 0.8335 245,715 -0.01(-0.62%)
Jun 21, 2004 0.8438 0.8464 0.8360 0.8386 136,766 +0.00(+0.00%)
Jun 18, 2004 0.8464 0.8464 0.8360 0.8386 97,359 -0.00(-0.31%)
Jun 17, 2004 0.8360 0.8464 0.8360 0.8412 179,264 +0.01(+0.62%)
Jun 16, 2004 0.8464 0.8464 0.8360 0.8360 84,996 -0.01(-1.22%)
Jun 15, 2004 0.8360 0.8464 0.8335 0.8464 267,351 +0.01(+1.24%)
Jun 14, 2004 0.8360 0.8464 0.8360 0.8360 195,490 -0.00(-0.31%)
Jun 10, 2004 0.8490 0.8490 0.8309 0.8386 268,123 -0.01(-1.22%)
Jun 09, 2004 0.8438 0.8516 0.8412 0.8490 209,785 +0.01(+0.92%)
Jun 08, 2004 0.8464 0.8490 0.8386 0.8412 139,857 -0.01(-0.61%)
Jun 07, 2004 0.8412 0.8490 0.8360 0.8464 126,721 +0.01(+0.62%)
Jun 04, 2004 0.8490 0.8516 0.8335 0.8412 123,244 -0.01(-0.61%)
Jun 03, 2004 0.8516 0.8516 0.8360 0.8464 112,426 -0.00(-0.30%)
Jun 02, 2004 0.8490 0.8516 0.8464 0.8490 92,336 +0.00(+0.31%)
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.