Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.528 1.528 1.528 0 +0.01(+0.47%)
Aug 30, 2018 1.515 1.527 1.515 1.521 34,492 +0.01(+0.38%)
Aug 29, 2018 1.521 1.530 1.509 1.515 55,656 -0.01(-0.76%)
Aug 28, 2018 1.515 1.527 1.498 1.527 237,048 +0.02(+1.15%)
Aug 27, 2018 1.504 1.518 1.504 1.509 112,105 +0.01(+0.78%)
Aug 24, 2018 1.504 1.509 1.498 1.498 146,238 -0.01(-0.39%)
Aug 23, 2018 1.504 1.509 1.504 1.504 92,402 +0.00(+0.00%)
Aug 22, 2018 1.509 1.515 1.504 1.504 44,730 -0.01(-0.38%)
Aug 21, 2018 1.515 1.515 1.506 1.509 98,844 +0.00(+0.00%)
Aug 20, 2018 1.504 1.515 1.504 1.509 62,100 +0.01(+0.39%)
Aug 17, 2018 1.509 1.515 1.504 1.504 53,224 +0.01(+0.39%)
Aug 16, 2018 1.498 1.509 1.498 1.498 59,573 +0.01(+0.39%)
Aug 15, 2018 1.515 1.527 1.492 1.492 142,371 -0.02(-1.53%)
Aug 14, 2018 1.521 1.527 1.515 1.515 107,982 +0.00(+0.02%)
Aug 13, 2018 1.515 1.527 1.509 1.515 142,312 +0.00(+0.00%)
Aug 10, 2018 1.515 1.527 1.515 1.515 27,602 -0.01(-0.38%)
Aug 09, 2018 1.515 1.532 1.515 1.521 73,510 +0.01(+0.76%)
Aug 08, 2018 1.527 1.538 1.509 1.509 105,688 -0.03(-1.87%)
Aug 07, 2018 1.515 1.538 1.515 1.538 69,097 +0.02(+1.52%)
Aug 06, 2018 1.544 1.544 1.509 1.515 106,539 -0.02(-1.50%)
Aug 03, 2018 1.509 1.538 1.498 1.538 350,496 +0.04(+2.69%)
Aug 02, 2018 1.463 1.521 1.463 1.498 1,166,763 +0.03(+1.96%)
Aug 01, 2018 1.457 1.475 1.457 1.469 199,296 +0.01(+0.79%)
Jul 31, 2018 1.469 1.469 1.452 1.457 242,797 +0.01(+0.80%)
Jul 30, 2018 1.452 1.463 1.446 1.446 334,814 -0.01(-0.40%)
Jul 27, 2018 1.452 1.463 1.452 1.452 268,557 +0.01(+0.37%)
Jul 26, 2018 1.440 1.457 1.440 1.446 118,498 +0.01(+0.42%)
Jul 25, 2018 1.457 1.463 1.440 1.440 175,050 -0.01(-0.79%)
Jul 24, 2018 1.440 1.457 1.440 1.452 245,559 +0.01(+0.40%)
Jul 23, 2018 1.452 1.452 1.441 1.446 179,942 -0.01(-0.40%)
Jul 20, 2018 1.446 1.452 1.431 1.452 51,833 +0.01(+0.80%)
Jul 19, 2018 1.434 1.446 1.429 1.440 109,216 +0.01(+0.81%)
Jul 18, 2018 1.440 1.445 1.429 1.429 285,349 -0.01(-0.80%)
Jul 17, 2018 1.452 1.452 1.434 1.440 231,073 -0.01(-0.38%)
Jul 16, 2018 1.446 1.446 1.431 1.446 202,171 +0.02(+1.61%)
Jul 13, 2018 1.423 1.434 1.423 1.423 112,226 -0.01(-0.40%)
Jul 12, 2018 1.446 1.448 1.428 1.428 213,161 -0.02(-1.19%)
Jul 11, 2018 1.440 1.446 1.434 1.446 180,945 +0.01(+0.40%)
Jul 10, 2018 1.434 1.440 1.423 1.440 58,597 +0.01(+0.40%)
Jul 09, 2018 1.428 1.428 1.423 1.434 112,521 +0.01(+0.80%)
Jul 06, 2018 1.434 1.434 1.417 1.423 106,520 +0.00(+0.00%)
Jul 05, 2018 1.428 1.434 1.423 1.423 138,932 -0.01(-0.40%)
Jul 03, 2018 1.428 1.428 1.428 0 -0.02(-1.19%)
Jul 02, 2018 1.440 1.446 1.428 1.446 128,630 +0.01(+0.40%)
Jun 29, 2018 1.434 1.440 1.426 1.440 83,384 +0.01(+0.80%)
Jun 28, 2018 1.411 1.428 1.411 1.428 71,298 +0.02(+1.21%)
Jun 27, 2018 1.428 1.428 1.411 1.411 316,822 -0.01(-0.80%)
Jun 26, 2018 1.428 1.434 1.417 1.423 171,929 -0.01(-0.40%)
Jun 25, 2018 1.423 1.428 1.406 1.428 267,604 +0.01(+0.40%)
Jun 22, 2018 1.428 1.440 1.418 1.423 351,847 -0.01(-0.80%)
Jun 21, 2018 1.434 1.440 1.434 1.434 133,029 -0.01(-0.40%)
Jun 20, 2018 1.446 1.451 1.434 1.440 196,527 -0.01(-0.40%)
Jun 19, 2018 1.446 1.454 1.446 1.446 47,576 -0.01(-0.39%)
Jun 18, 2018 1.451 1.457 1.451 1.451 65,204 +0.00(+0.00%)
Jun 15, 2018 1.463 1.457 1.451 166,978 -0.01(-0.39%)
Jun 14, 2018 1.446 1.468 1.446 1.457 61,074 +0.01(+0.39%)
Jun 13, 2018 1.457 1.468 1.440 1.451 258,802 -0.01(-0.78%)
Jun 12, 2018 1.474 1.474 1.428 1.463 437,549 -0.01(-0.41%)
Jun 11, 2018 1.468 1.474 1.468 1.469 101,202 +0.01(+0.43%)
Jun 08, 2018 1.457 1.473 1.457 1.462 134,339 -0.01(-0.39%)
Jun 07, 2018 1.457 1.474 1.457 1.468 263,123 +0.01(+0.78%)
Jun 06, 2018 1.423 1.457 409,287 -0.02(-1.15%)
Jun 05, 2018 1.479 1.479 1.457 1.474 227,249 -0.01(-0.76%)
Jun 04, 2018 1.479 1.491 1.474 1.485 73,114 +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.