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 30, 2015 0.9980 0.9980 0.9893 0.9893 62,663 -0.00(-0.44%)
Sep 29, 2015 0.9980 1.002 0.9937 0.9937 58,769 +0.00(+0.00%)
Sep 28, 2015 1.015 1.015 0.9893 0.9937 109,845 -0.02(-2.15%)
Sep 25, 2015 1.029 1.029 1.015 1.015 39,624 -0.01(-0.85%)
Sep 24, 2015 1.029 1.029 1.024 1.024 36,620 -0.00(-0.42%)
Sep 23, 2015 1.029 1.029 1.015 1.028 141,494 -0.00(-0.00%)
Sep 22, 2015 1.033 1.033 1.029 1.029 145,475 -0.01(-0.84%)
Sep 21, 2015 1.033 1.037 1.024 1.037 55,054 +0.00(+0.42%)
Sep 18, 2015 1.024 1.037 1.024 1.033 34,069 +0.00(+0.00%)
Sep 17, 2015 1.029 1.033 1.015 1.033 953,754 +0.00(+0.42%)
Sep 16, 2015 1.029 1.033 1.024 1.029 88,575 +0.00(+0.00%)
Sep 15, 2015 1.029 1.033 1.024 1.029 37,593 +0.00(+0.12%)
Sep 14, 2015 1.027 1.027 1.023 1.027 41,084 -0.00(-0.00%)
Sep 11, 2015 1.032 1.032 1.023 1.027 123,063 -0.00(-0.42%)
Sep 10, 2015 1.032 1.040 1.027 1.032 209,406 +0.00(+0.00%)
Sep 09, 2015 1.036 1.040 1.027 1.032 194,255 +0.00(+0.00%)
Sep 08, 2015 1.032 1.036 1.027 1.032 179,277 +0.01(+0.84%)
Sep 04, 2015 1.036 1.023 1.023 1.023 164,254 -0.02(-1.66%)
Sep 03, 2015 1.040 1.049 1.040 1.040 42,761 -0.01(-0.82%)
Sep 02, 2015 1.023 1.049 1.023 1.049 66,125 +0.01(+0.83%)
Sep 01, 2015 1.040 1.040 1.027 1.040 65,891 -0.00(-0.41%)
Aug 31, 2015 1.040 1.045 1.039 1.045 82,840 +0.00(+0.42%)
Aug 28, 2015 1.032 1.040 1.032 1.040 104,249 -0.00(-0.46%)
Aug 27, 2015 1.027 1.049 1.027 1.045 93,946 +0.02(+1.73%)
Aug 26, 2015 1.023 1.032 1.019 1.027 78,772 +0.01(+1.28%)
Aug 25, 2015 1.019 1.032 1.014 1.014 115,309 -0.00(-0.42%)
Aug 24, 2015 0.9755 1.023 0.9755 1.019 135,068 -0.01(-1.26%)
Aug 21, 2015 1.040 1.045 1.032 1.032 64,147 -0.01(-0.83%)
Aug 20, 2015 1.040 1.049 1.040 1.040 99,173 -0.01(-1.23%)
Aug 19, 2015 1.036 1.053 1.036 1.053 127,376 +0.02(+1.67%)
Aug 18, 2015 1.036 1.049 1.032 1.036 189,045 -0.01(-0.68%)
Aug 17, 2015 1.056 1.056 1.043 1.043 109,021 -0.02(-1.61%)
Aug 14, 2015 1.047 1.060 1.047 1.060 170,493 +0.01(+1.22%)
Aug 13, 2015 1.056 1.058 1.043 1.047 265,814 -0.01(-0.81%)
Aug 12, 2015 1.060 1.060 1.052 1.056 190,297 -0.00(-0.47%)
Aug 11, 2015 1.064 1.064 1.060 1.061 74,578 -0.01(-0.74%)
Aug 10, 2015 1.077 1.077 1.064 1.069 156,872 +0.00(+0.40%)
Aug 07, 2015 1.073 1.073 1.064 1.064 118,027 -0.00(-0.40%)
Aug 06, 2015 1.073 1.077 1.064 1.069 84,529 -0.01(-0.79%)
Aug 05, 2015 1.086 1.090 1.073 1.077 82,721 -0.00(-0.39%)
Aug 04, 2015 1.077 1.086 1.073 1.082 123,540 +0.00(+0.40%)
Aug 03, 2015 1.086 1.090 1.077 1.077 190,470 -0.01(-1.18%)
Jul 31, 2015 1.094 1.094 1.086 1.090 104,261 -0.00(-0.39%)
Jul 30, 2015 1.082 1.094 1.082 1.094 73,245 +0.01(+1.19%)
Jul 29, 2015 1.077 1.090 1.073 1.082 202,985 +0.00(+0.19%)
Jul 28, 2015 1.077 1.086 1.073 1.079 203,588 -0.00(-0.19%)
Jul 27, 2015 1.073 1.090 1.073 1.082 116,438 -0.01(-0.78%)
Jul 24, 2015 1.094 1.099 1.086 1.090 117,376 +0.00(+0.00%)
Jul 23, 2015 1.099 1.107 1.094 1.090 125,933 -0.03(-2.30%)
Jul 22, 2015 1.094 1.116 1.086 1.116 81,039 +0.01(+1.16%)
Jul 21, 2015 1.116 1.116 1.099 1.103 53,095 -0.01(-0.77%)
Jul 20, 2015 1.120 1.120 1.111 1.111 30,989 -0.01(-0.76%)
Jul 17, 2015 1.116 1.124 1.116 1.120 84,723 +0.00(+0.38%)
Jul 16, 2015 1.111 1.120 1.107 1.116 89,224 +0.00(+0.00%)
Jul 15, 2015 1.107 1.120 1.107 1.116 93,856 +0.00(+0.35%)
Jul 14, 2015 1.107 1.116 1.107 1.112 50,087 -0.00(-0.19%)
Jul 13, 2015 1.110 1.118 1.110 1.114 81,917 -0.01(-0.75%)
Jul 10, 2015 1.118 1.123 1.114 1.123 54,790 +0.00(+0.38%)
Jul 09, 2015 1.118 1.118 1.110 1.118 105,940 +0.01(+0.76%)
Jul 08, 2015 1.118 1.118 1.106 1.110 91,804 -0.01(-0.76%)
Jul 07, 2015 1.123 1.123 1.114 1.118 104,929 -0.01(-1.12%)
Jul 06, 2015 1.135 1.135 1.115 1.131 103,126 -0.00(-0.37%)
Jul 02, 2015 1.131 1.135 1.135 1.135 32,106 +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.