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 (%)
Sep 28, 2012 1.096 1.100 1.090 1.096 173,448 +0.00(+0.31%)
Sep 27, 2012 1.093 1.100 1.090 1.093 153,159 +0.00(+0.00%)
Sep 26, 2012 1.090 1.093 1.083 1.093 157,237 +0.01(+0.62%)
Sep 25, 2012 1.093 1.096 1.083 1.086 152,807 -0.01(-0.62%)
Sep 24, 2012 1.090 1.096 1.086 1.093 242,757 +0.00(+0.31%)
Sep 21, 2012 1.090 1.093 1.083 1.090 136,389 +0.00(+0.31%)
Sep 20, 2012 1.086 1.090 1.083 1.086 146,040 +0.01(+0.63%)
Sep 19, 2012 1.090 1.090 1.075 1.079 398,644 -0.01(-1.24%)
Sep 18, 2012 1.090 1.093 1.086 1.093 102,745 +0.00(+0.03%)
Sep 17, 2012 1.076 1.093 1.076 1.093 180,864 +0.01(+1.25%)
Sep 14, 2012 1.079 1.089 1.076 1.079 124,959 -0.01(-0.62%)
Sep 13, 2012 1.083 1.089 1.069 1.086 158,289 +0.00(+0.31%)
Sep 12, 2012 1.079 1.083 1.073 1.083 159,169 +0.01(+0.63%)
Sep 11, 2012 1.059 1.076 1.059 1.076 167,729 +0.02(+1.59%)
Sep 10, 2012 1.066 1.069 1.059 1.059 212,350 -0.00(-0.32%)
Sep 07, 2012 1.073 1.083 1.062 1.062 114,049 -0.02(-1.56%)
Sep 06, 2012 1.086 1.086 1.059 1.079 348,368 -0.01(-0.62%)
Sep 05, 2012 1.076 1.086 1.073 1.086 67,159 +0.02(+1.51%)
Sep 04, 2012 1.083 1.083 1.066 1.070 153,720 -0.02(-1.49%)
Aug 31, 2012 1.089 1.089 1.076 1.086 86,239 +0.00(+0.00%)
Aug 30, 2012 1.079 1.086 1.076 1.086 93,830 +0.00(+0.31%)
Aug 29, 2012 1.083 1.083 1.076 1.083 168,422 +0.01(+0.94%)
Aug 27, 2012 1.059 1.076 1.056 1.073 192,416 +0.02(+1.59%)
Aug 24, 2012 1.052 1.069 1.046 1.056 98,107 -0.00(-0.32%)
Aug 23, 2012 1.073 1.073 1.049 1.059 112,523 -0.01(-0.63%)
Aug 22, 2012 1.062 1.069 1.059 1.066 141,654 -0.01(-0.63%)
Aug 21, 2012 1.069 1.073 1.059 1.073 321,852 -0.00(-0.31%)
Aug 20, 2012 1.076 1.079 1.062 1.076 141,939 +0.00(+0.31%)
Aug 17, 2012 1.069 1.079 1.069 1.073 106,280 +0.00(+0.00%)
Aug 16, 2012 1.062 1.073 1.062 1.073 108,892 +0.01(+0.95%)
Aug 15, 2012 1.079 1.083 1.062 1.062 174,520 -0.02(-1.56%)
Aug 14, 2012 1.083 1.086 1.069 1.079 146,425 -0.00(-0.28%)
Aug 13, 2012 1.072 1.082 1.069 1.082 104,480 +0.01(+1.25%)
Aug 10, 2012 1.069 1.079 1.069 1.069 103,504 +0.00(+0.00%)
Aug 09, 2012 1.072 1.082 1.069 1.069 157,367 -0.01(-0.62%)
Aug 08, 2012 1.056 1.082 1.056 1.076 180,763 +0.01(+0.94%)
Aug 07, 2012 1.056 1.072 1.056 1.066 135,237 +0.01(+1.27%)
Aug 06, 2012 1.056 1.066 1.052 1.052 68,834 +0.00(+0.00%)
Aug 03, 2012 1.042 1.066 1.042 1.052 93,457 +0.01(+0.64%)
Aug 02, 2012 1.056 1.066 1.046 1.046 121,005 -0.01(-1.11%)
Aug 01, 2012 1.066 1.079 1.056 1.057 155,556 +0.01(+0.48%)
Jul 31, 2012 1.056 1.059 1.052 1.052 74,061 +0.00(+0.32%)
Jul 30, 2012 1.056 1.062 1.049 1.049 95,547 -0.00(-0.32%)
Jul 27, 2012 1.056 1.069 1.052 1.052 205,374 -0.00(-0.32%)
Jul 26, 2012 1.069 1.076 1.052 1.056 184,158 -0.01(-1.25%)
Jul 25, 2012 1.059 1.072 1.056 1.069 81,919 +0.01(+0.95%)
Jul 24, 2012 1.069 1.069 1.059 1.059 102,564 -0.01(-0.63%)
Jul 23, 2012 1.066 1.066 1.059 1.066 134,468 +0.00(+0.31%)
Jul 20, 2012 1.059 1.066 1.056 1.062 94,427 +0.01(+0.95%)
Jul 19, 2012 1.056 1.066 1.052 1.052 97,017 -0.01(-0.49%)
Jul 18, 2012 1.072 1.072 1.052 1.057 85,171 -0.01(-1.08%)
Jul 17, 2012 1.066 1.072 1.062 1.069 82,407 +0.00(+0.38%)
Jul 16, 2012 1.065 1.068 1.048 1.065 155,821 +0.01(+0.63%)
Jul 13, 2012 1.065 1.072 1.052 1.058 163,731 -0.00(-0.31%)
Jul 12, 2012 1.048 1.065 1.048 1.062 157,672 -0.00(-0.31%)
Jul 11, 2012 1.062 1.065 1.048 1.065 204,874 +0.01(+1.26%)
Jul 10, 2012 1.058 1.062 1.048 1.052 82,087 -0.01(-0.63%)
Jul 09, 2012 1.058 1.058 1.042 1.058 172,503 +0.00(+0.00%)
Jul 06, 2012 1.055 1.065 1.052 1.058 79,054 +0.00(+0.31%)
Jul 05, 2012 1.042 1.058 1.038 1.055 172,967 +0.01(+1.27%)
Jul 03, 2012 1.032 1.045 1.032 1.042 67,600 +0.01(+0.64%)
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.