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: 7:00 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, 2009 0.5954 0.5954 0.5850 0.5876 80,138 -0.01(-0.87%)
Aug 28, 2009 0.5928 0.5980 0.5876 0.5928 48,647 +0.00(+0.00%)
Aug 27, 2009 0.5902 0.5980 0.5850 0.5928 133,819 +0.00(+0.44%)
Aug 26, 2009 0.5824 0.5902 0.5799 0.5902 137,288 +0.01(+1.79%)
Aug 25, 2009 0.5799 0.5824 0.5747 0.5799 161,934 +0.00(+0.45%)
Aug 24, 2009 0.5773 0.5824 0.5773 0.5773 151,585 -0.00(-0.45%)
Aug 21, 2009 0.5773 0.5850 0.5773 0.5799 64,126 +0.00(+0.45%)
Aug 20, 2009 0.5773 0.5799 0.5695 0.5773 151,677 -0.00(-0.45%)
Aug 19, 2009 0.5850 0.5876 0.5747 0.5799 133,618 -0.00(-0.44%)
Aug 18, 2009 0.5876 0.5876 0.5773 0.5824 52,923 +0.01(+0.90%)
Aug 17, 2009 0.5799 0.5824 0.5773 0.5773 59,876 -0.02(-2.62%)
Aug 14, 2009 0.6032 0.6032 0.5773 0.5928 307,010 -0.01(-2.12%)
Aug 13, 2009 0.6083 0.6109 0.5954 0.6057 190,563 +0.00(+0.59%)
Aug 12, 2009 0.6057 0.6135 0.5928 0.6021 233,960 +0.00(+0.69%)
Aug 11, 2009 0.6006 0.6213 0.5954 0.5980 225,496 +0.00(+0.00%)
Aug 10, 2009 0.6032 0.6032 0.5902 0.5980 138,315 -0.01(-0.86%)
Aug 07, 2009 0.6032 0.6032 0.5876 0.6032 223,684 +0.02(+2.64%)
Aug 06, 2009 0.5954 0.6006 0.5824 0.5876 205,895 -0.01(-1.18%)
Aug 05, 2009 0.5799 0.6032 0.5773 0.5946 206,104 +0.01(+1.64%)
Aug 04, 2009 0.5773 0.5989 0.5773 0.5850 296,498 -0.01(-1.31%)
Aug 03, 2009 0.5773 0.6057 0.5695 0.5928 265,069 +0.02(+3.62%)
Jul 31, 2009 0.5617 0.5799 0.5617 0.5721 134,112 +0.00(+0.45%)
Jul 30, 2009 0.5747 0.5773 0.5643 0.5696 135,592 -0.00(-0.44%)
Jul 29, 2009 0.5566 0.5721 0.5566 0.5721 95,845 +0.01(+0.91%)
Jul 28, 2009 0.5643 0.5721 0.5566 0.5669 132,814 +0.01(+1.39%)
Jul 27, 2009 0.5540 0.5669 0.5514 0.5591 287,231 +0.00(+0.47%)
Jul 24, 2009 0.5514 0.5566 0.5488 0.5566 54,445 +0.01(+0.94%)
Jul 23, 2009 0.5462 0.5514 0.5384 0.5514 116,663 +0.01(+2.40%)
Jul 22, 2009 0.5410 0.5436 0.5384 0.5384 30,973 -0.00(-0.48%)
Jul 21, 2009 0.5384 0.5695 0.5229 0.5410 160,358 +0.01(+0.97%)
Jul 20, 2009 0.5358 0.5410 0.5307 0.5358 165,229 +0.01(+0.98%)
Jul 17, 2009 0.5333 0.5384 0.5281 0.5307 90,761 +0.00(+0.00%)
Jul 16, 2009 0.5281 0.5333 0.5281 0.5307 76,406 -0.01(-1.44%)
Jul 15, 2009 0.5203 0.5384 0.5177 0.5384 147,161 +0.02(+3.48%)
Jul 14, 2009 0.5203 0.5250 0.5177 0.5203 137,844 -0.00(-0.50%)
Jul 13, 2009 0.5203 0.5229 0.5177 0.5229 171,796 -0.00(-0.49%)
Jul 10, 2009 0.5203 0.5255 0.5177 0.5255 37,459 +0.01(+1.00%)
Jul 09, 2009 0.5177 0.5239 0.5151 0.5203 147,861 +0.01(+1.00%)
Jul 08, 2009 0.5255 0.5255 0.5100 0.5151 310,896 -0.01(-1.49%)
Jul 07, 2009 0.5358 0.5358 0.5151 0.5229 468,523 -0.01(-2.42%)
Jul 06, 2009 0.5488 0.5488 0.5203 0.5358 319,151 -0.01(-1.90%)
Jul 02, 2009 0.5333 0.5462 0.5307 0.5462 69,491 +0.00(+0.00%)
Jul 01, 2009 0.5358 0.5462 0.5281 0.5462 153,273 +0.01(+2.43%)
Jun 30, 2009 0.5410 0.5436 0.5333 0.5333 45,865 +0.00(+0.00%)
Jun 29, 2009 0.5307 0.5436 0.5255 0.5333 169,949 +0.00(+0.00%)
Jun 26, 2009 0.5333 0.5410 0.5333 0.5333 52,923 +0.00(+0.49%)
Jun 25, 2009 0.5333 0.5384 0.5281 0.5307 70,894 +0.00(+0.49%)
Jun 24, 2009 0.5203 0.5436 0.5177 0.5281 134,587 +0.01(+1.49%)
Jun 23, 2009 0.5229 0.5333 0.5151 0.5203 163,521 +0.00(+0.50%)
Jun 22, 2009 0.5307 0.5307 0.5151 0.5177 210,303 -0.01(-1.96%)
Jun 19, 2009 0.5384 0.5384 0.5229 0.5281 41,033 +0.00(+0.00%)
Jun 18, 2009 0.5281 0.5384 0.5203 0.5281 178,073 -0.00(-0.49%)
Jun 17, 2009 0.5281 0.5410 0.5203 0.5307 108,987 +0.00(+0.49%)
Jun 16, 2009 0.5255 0.5384 0.5255 0.5281 44,444 +0.00(+0.49%)
Jun 15, 2009 0.5333 0.5358 0.5229 0.5255 83,904 -0.02(-2.87%)
Jun 12, 2009 0.5566 0.5617 0.5384 0.5410 130,195 -0.02(-2.79%)
Jun 11, 2009 0.5566 0.5643 0.5540 0.5566 112,085 -0.01(-1.38%)
Jun 10, 2009 0.5617 0.5643 0.5462 0.5643 165,109 +0.00(+0.46%)
Jun 09, 2009 0.5410 0.5643 0.5384 0.5617 174,060 +0.01(+2.36%)
Jun 08, 2009 0.5358 0.5514 0.5358 0.5488 261,206 -0.00(-0.56%)
Jun 05, 2009 0.5540 0.5669 0.5307 0.5519 241,188 +0.00(+0.09%)
Jun 04, 2009 0.5358 0.5540 0.5281 0.5514 177,780 +0.01(+1.43%)
Jun 03, 2009 0.5333 0.5566 0.5203 0.5436 228,343 +0.02(+3.45%)
Jun 02, 2009 0.5229 0.5384 0.5229 0.5255 189,566 +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.