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 )

1.700 +0.005 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2022 1.673 1.673 1.623 1.632 43,763 -0.01(-0.51%)
Aug 30, 2022 1.657 1.682 1.632 1.640 27,088 -0.02(-1.01%)
Aug 29, 2022 1.648 1.665 1.648 1.657 35,677 -0.00(-0.25%)
Aug 26, 2022 1.665 1.682 1.657 1.661 40,915 -0.03(-1.73%)
Aug 25, 2022 1.682 1.707 1.682 1.690 20,522 +0.01(+0.50%)
Aug 24, 2022 1.682 1.690 1.673 1.682 54,044 +0.00(+0.00%)
Aug 23, 2022 1.682 1.690 1.682 1.682 17,702 +0.00(+0.00%)
Aug 22, 2022 1.707 1.707 1.682 1.682 40,925 -0.03(-1.95%)
Aug 19, 2022 1.724 1.765 1.715 1.715 46,076 -0.03(-1.91%)
Aug 18, 2022 1.724 1.782 1.724 1.749 60,455 -0.02(-0.95%)
Aug 17, 2022 1.774 1.774 1.749 1.765 35,757 -0.01(-0.47%)
Aug 16, 2022 1.799 1.799 1.763 1.774 34,305 +0.00(+0.22%)
Aug 15, 2022 1.753 1.778 1.753 1.770 22,544 +0.00(+0.00%)
Aug 12, 2022 1.778 1.781 1.761 1.770 108,032 -0.01(-0.47%)
Aug 11, 2022 1.770 1.786 1.770 1.778 48,329 +0.01(+0.47%)
Aug 10, 2022 1.778 1.778 1.766 1.770 27,683 +0.03(+1.91%)
Aug 09, 2022 1.745 1.761 1.737 1.737 31,475 -0.02(-0.95%)
Aug 08, 2022 1.753 1.770 1.753 1.753 38,692 +0.00(+0.00%)
Aug 05, 2022 1.761 1.761 1.745 1.753 18,492 +0.00(+0.00%)
Aug 04, 2022 1.728 1.761 1.728 1.753 51,620 +0.01(+0.48%)
Aug 03, 2022 1.720 1.761 1.720 1.745 104,934 +0.02(+1.45%)
Aug 02, 2022 1.712 1.720 1.712 1.720 24,400 +0.01(+0.49%)
Aug 01, 2022 1.687 1.720 1.678 1.712 153,760 +0.03(+1.98%)
Jul 29, 2022 1.662 1.687 1.661 1.678 75,090 +0.02(+1.00%)
Jul 28, 2022 1.645 1.670 1.645 1.662 49,066 +0.02(+1.01%)
Jul 27, 2022 1.645 1.645 1.629 1.645 27,490 +0.02(+1.28%)
Jul 26, 2022 1.637 1.637 1.620 1.624 26,468 -0.00(-0.26%)
Jul 25, 2022 1.629 1.645 1.620 1.629 10,693 +0.00(+0.00%)
Jul 22, 2022 1.620 1.645 1.620 1.629 24,288 +0.01(+0.51%)
Jul 21, 2022 1.604 1.645 1.604 1.620 103,160 +0.01(+0.52%)
Jul 20, 2022 1.604 1.636 1.604 1.612 76,106 +0.00(+0.00%)
Jul 19, 2022 1.587 1.620 1.587 1.612 57,866 +0.02(+1.39%)
Jul 18, 2022 1.599 1.606 1.583 1.590 82,714 -0.00(-0.08%)
Jul 15, 2022 1.583 1.591 1.575 1.591 10,178 +0.02(+1.05%)
Jul 14, 2022 1.581 1.581 1.566 1.575 23,032 -0.01(-0.73%)
Jul 13, 2022 1.575 1.594 1.566 1.586 43,466 -0.01(-0.56%)
Jul 12, 2022 1.583 1.608 1.583 1.595 31,426 +0.01(+0.78%)
Jul 11, 2022 1.591 1.599 1.582 1.583 31,816 -0.01(-0.52%)
Jul 08, 2022 1.614 1.614 1.566 1.591 531,326 -0.02(-1.03%)
Jul 07, 2022 1.591 1.624 1.591 1.608 40,774 +0.02(+1.04%)
Jul 06, 2022 1.583 1.616 1.583 1.591 73,503 +0.00(+0.00%)
Jul 05, 2022 1.608 1.608 1.575 1.591 85,522 +0.00(+0.00%)
Jul 01, 2022 1.599 1.599 1.566 1.591 40,425 +0.02(+1.58%)
Jun 30, 2022 1.566 1.583 1.558 1.566 103,694 -0.01(-0.52%)
Jun 29, 2022 1.591 1.591 1.558 1.575 109,636 -0.02(-1.04%)
Jun 28, 2022 1.608 1.616 1.591 1.591 45,349 -0.01(-0.52%)
Jun 27, 2022 1.608 1.616 1.591 1.599 100,952 +0.00(+0.00%)
Jun 24, 2022 1.599 1.623 1.599 1.599 67,360 -0.01(-0.51%)
Jun 23, 2022 1.591 1.616 1.591 1.608 24,731 +0.01(+0.52%)
Jun 22, 2022 1.591 1.608 1.591 1.599 15,299 +0.00(+0.00%)
Jun 21, 2022 1.608 1.624 1.599 1.599 52,660 +0.00(+0.00%)
Jun 17, 2022 1.599 1.608 1.591 1.599 71,711 +0.01(+0.52%)
Jun 16, 2022 1.632 1.632 1.583 1.591 92,899 -0.06(-3.50%)
Jun 15, 2022 1.641 1.665 1.632 1.649 34,736 +0.03(+2.04%)
Jun 14, 2022 1.624 1.641 1.608 1.616 65,508 -0.01(-0.73%)
Jun 13, 2022 1.669 1.677 1.619 1.628 114,558 -0.06(-3.40%)
Jun 10, 2022 1.677 1.710 1.669 1.685 60,654 -0.02(-1.44%)
Jun 09, 2022 1.767 1.767 1.710 1.710 33,153 -0.03(-1.88%)
Jun 08, 2022 1.759 1.759 1.726 1.742 72,651 -0.02(-0.93%)
Jun 07, 2022 1.759 1.767 1.750 1.759 48,867 +0.00(+0.00%)
Jun 06, 2022 1.750 1.775 1.750 1.759 86,580 -0.01(-0.46%)
Jun 03, 2022 1.791 1.791 1.750 1.767 87,691 -0.02(-1.37%)
Jun 02, 2022 1.832 1.832 1.767 1.791 85,324 +0.02(+1.39%)
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.