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, 2016 1.238 1.238 1.233 1.233 35,123 +0.00(+0.39%)
Sep 29, 2016 1.228 1.238 1.228 1.228 115,485 -0.00(-0.39%)
Sep 28, 2016 1.223 1.233 1.223 1.233 44,340 +0.00(+0.00%)
Sep 27, 2016 1.219 1.248 1.218 1.233 137,286 +0.02(+1.59%)
Sep 26, 2016 1.214 1.228 1.209 1.214 137,888 +0.00(+0.40%)
Sep 23, 2016 1.223 1.223 1.209 1.209 50,552 -0.00(-0.40%)
Sep 22, 2016 1.219 1.228 1.209 1.214 69,338 +0.00(+0.40%)
Sep 21, 2016 1.204 1.220 1.204 1.209 241,698 +0.01(+0.80%)
Sep 20, 2016 1.204 1.209 1.195 1.199 68,568 +0.01(+0.50%)
Sep 19, 2016 1.193 1.208 1.193 1.193 111,563 -0.00(-0.40%)
Sep 16, 2016 1.203 1.203 1.193 1.198 227,999 -0.00(-0.40%)
Sep 15, 2016 1.198 1.211 1.193 1.203 205,017 +0.00(+0.00%)
Sep 14, 2016 1.198 1.208 1.193 1.203 193,678 +0.01(+0.80%)
Sep 13, 2016 1.213 1.213 1.193 1.193 143,755 -0.02(-1.57%)
Sep 12, 2016 1.198 1.216 1.198 1.213 323,244 +0.00(+0.00%)
Sep 09, 2016 1.241 1.241 1.213 1.213 181,660 -0.03(-2.68%)
Sep 08, 2016 1.246 1.248 1.232 1.246 146,814 +0.00(+0.38%)
Sep 07, 2016 1.246 1.265 1.241 1.241 362,856 -0.00(-0.38%)
Sep 06, 2016 1.246 1.256 1.232 1.246 187,657 +0.00(+0.00%)
Sep 02, 2016 1.241 1.246 1.246 1.246 40,638 +0.01(+0.77%)
Sep 01, 2016 1.236 1.236 1.232 1.236 64,640 +0.00(+0.00%)
Aug 31, 2016 1.232 1.246 1.227 1.236 116,791 +0.00(+0.39%)
Aug 30, 2016 1.232 1.236 1.227 1.232 41,158 +0.00(+0.00%)
Aug 29, 2016 1.236 1.236 1.227 1.232 63,576 +0.00(+0.00%)
Aug 26, 2016 1.236 1.246 1.232 1.232 176,614 +0.00(+0.00%)
Aug 25, 2016 1.227 1.236 1.227 1.232 37,433 +0.00(+0.00%)
Aug 24, 2016 1.232 1.236 1.222 1.232 34,071 -0.00(-0.06%)
Aug 23, 2016 1.232 1.239 1.227 1.232 63,926 +0.00(+0.06%)
Aug 22, 2016 1.227 1.232 1.227 1.232 100,192 -0.00(-0.39%)
Aug 19, 2016 1.232 1.246 1.222 1.236 60,214 +0.00(+0.39%)
Aug 18, 2016 1.236 1.246 1.232 1.232 255,951 +0.00(+0.00%)
Aug 17, 2016 1.227 1.236 1.222 1.232 97,193 +0.00(+0.39%)
Aug 16, 2016 1.232 1.232 1.222 1.227 94,974 +0.00(+0.08%)
Aug 15, 2016 1.216 1.231 1.212 1.226 172,970 +0.01(+0.78%)
Aug 12, 2016 1.212 1.221 1.198 1.216 215,964 +0.00(+0.39%)
Aug 11, 2016 1.202 1.216 1.202 1.212 71,387 +0.00(+0.39%)
Aug 10, 2016 1.202 1.207 1.198 1.207 73,536 +0.00(+0.39%)
Aug 09, 2016 1.202 1.207 1.198 1.202 61,954 -0.00(-0.39%)
Aug 08, 2016 1.202 1.207 1.198 1.207 78,617 +0.02(+1.59%)
Aug 05, 2016 1.198 1.202 1.193 1.188 40,008 -0.01(-0.79%)
Aug 04, 2016 1.202 1.207 1.197 1.198 53,154 -0.00(-0.39%)
Aug 03, 2016 1.183 1.207 1.183 1.202 194,792 +0.01(+1.20%)
Aug 02, 2016 1.207 1.207 1.188 1.188 73,656 -0.02(-1.57%)
Aug 01, 2016 1.202 1.207 1.198 1.207 134,342 +0.00(+0.00%)
Jul 29, 2016 1.202 1.207 1.193 1.207 51,519 +0.01(+0.79%)
Jul 28, 2016 1.188 1.202 1.183 1.198 121,417 +0.00(+0.40%)
Jul 27, 2016 1.193 1.197 1.190 1.193 51,244 +0.00(+0.00%)
Jul 26, 2016 1.193 1.198 1.193 1.193 36,047 -0.00(-0.40%)
Jul 25, 2016 1.202 1.202 1.193 1.198 91,661 +0.00(+0.00%)
Jul 22, 2016 1.207 1.207 1.193 1.198 286,278 +0.00(+0.00%)
Jul 21, 2016 1.207 1.207 1.193 1.198 277,747 -0.01(-0.59%)
Jul 20, 2016 1.198 1.207 1.197 1.205 116,957 +0.01(+0.59%)
Jul 19, 2016 1.193 1.198 1.188 1.198 43,040 +0.01(+0.86%)
Jul 18, 2016 1.183 1.192 1.183 1.187 54,461 +0.00(+0.00%)
Jul 15, 2016 1.183 1.192 1.183 1.187 37,907 -0.00(-0.39%)
Jul 14, 2016 1.192 1.192 1.173 1.192 95,851 +0.00(+0.00%)
Jul 13, 2016 1.183 1.192 1.183 1.192 26,360 +0.00(+0.40%)
Jul 12, 2016 1.187 1.192 1.183 1.187 141,823 +0.00(+0.40%)
Jul 11, 2016 1.178 1.183 1.173 1.183 135,284 +0.00(+0.40%)
Jul 08, 2016 1.173 1.164 1.164 1.178 112,458 +0.01(+1.21%)
Jul 07, 2016 1.159 1.169 1.159 1.164 71,647 +0.00(+0.00%)
Jul 06, 2016 1.159 1.173 1.159 1.164 105,422 +0.00(+0.40%)
Jul 05, 2016 1.159 1.173 1.159 1.159 43,961 +0.00(+0.41%)
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.