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, 2015 1.040 1.045 1.039 1.045 82,831 +0.00(+0.41%)
Aug 28, 2015 1.032 1.040 1.032 1.040 104,237 -0.00(-0.46%)
Aug 27, 2015 1.027 1.049 1.027 1.045 93,936 +0.02(+1.73%)
Aug 26, 2015 1.023 1.032 1.019 1.027 78,763 +0.01(+1.28%)
Aug 25, 2015 1.019 1.032 1.014 1.014 115,296 -0.00(-0.42%)
Aug 24, 2015 0.9756 1.023 0.9756 1.019 135,053 -0.01(-1.26%)
Aug 21, 2015 1.040 1.045 1.032 1.032 64,140 -0.01(-0.83%)
Aug 20, 2015 1.040 1.049 1.040 1.040 99,162 -0.01(-1.23%)
Aug 19, 2015 1.036 1.053 1.036 1.053 127,362 +0.02(+1.67%)
Aug 18, 2015 1.036 1.049 1.032 1.036 189,024 -0.01(-0.68%)
Aug 17, 2015 1.056 1.056 1.043 1.043 109,009 -0.02(-1.61%)
Aug 14, 2015 1.047 1.060 1.047 1.060 170,474 +0.01(+1.22%)
Aug 13, 2015 1.056 1.058 1.043 1.047 265,784 -0.01(-0.81%)
Aug 12, 2015 1.060 1.060 1.052 1.056 190,276 -0.00(-0.47%)
Aug 11, 2015 1.065 1.065 1.060 1.061 74,570 -0.01(-0.74%)
Aug 10, 2015 1.077 1.077 1.065 1.069 156,854 +0.00(+0.40%)
Aug 07, 2015 1.073 1.073 1.065 1.065 118,014 -0.00(-0.40%)
Aug 06, 2015 1.073 1.077 1.065 1.069 84,520 -0.01(-0.79%)
Aug 05, 2015 1.086 1.090 1.073 1.077 82,712 -0.00(-0.39%)
Aug 04, 2015 1.077 1.086 1.073 1.082 123,527 +0.00(+0.40%)
Aug 03, 2015 1.086 1.090 1.077 1.077 190,449 -0.01(-1.18%)
Jul 31, 2015 1.095 1.095 1.086 1.090 104,249 -0.00(-0.39%)
Jul 30, 2015 1.082 1.095 1.082 1.095 73,237 +0.01(+1.19%)
Jul 29, 2015 1.077 1.090 1.073 1.082 202,962 +0.00(+0.19%)
Jul 28, 2015 1.077 1.086 1.073 1.080 203,566 -0.00(-0.19%)
Jul 27, 2015 1.073 1.090 1.073 1.082 116,426 -0.01(-0.78%)
Jul 24, 2015 1.095 1.099 1.086 1.090 117,363 +0.00(+0.00%)
Jul 23, 2015 1.099 1.107 1.095 1.090 125,919 -0.03(-2.30%)
Jul 22, 2015 1.095 1.116 1.086 1.116 81,030 +0.01(+1.16%)
Jul 21, 2015 1.116 1.116 1.099 1.103 53,089 -0.01(-0.77%)
Jul 20, 2015 1.120 1.120 1.112 1.112 30,986 -0.01(-0.76%)
Jul 17, 2015 1.116 1.124 1.116 1.120 84,714 +0.00(+0.38%)
Jul 16, 2015 1.112 1.120 1.107 1.116 89,214 +0.00(+0.00%)
Jul 15, 2015 1.107 1.120 1.107 1.116 93,845 +0.00(+0.35%)
Jul 14, 2015 1.107 1.116 1.107 1.112 50,081 -0.00(-0.19%)
Jul 13, 2015 1.110 1.118 1.110 1.114 81,908 -0.01(-0.76%)
Jul 10, 2015 1.118 1.123 1.114 1.123 54,784 +0.00(+0.38%)
Jul 09, 2015 1.118 1.118 1.110 1.118 105,928 +0.01(+0.76%)
Jul 08, 2015 1.118 1.118 1.106 1.110 91,794 -0.01(-0.76%)
Jul 07, 2015 1.123 1.123 1.114 1.118 104,918 -0.01(-1.12%)
Jul 06, 2015 1.135 1.135 1.115 1.131 103,114 -0.00(-0.37%)
Jul 02, 2015 1.131 1.135 1.135 1.135 32,102 +0.00(+0.00%)
Jul 01, 2015 1.131 1.135 1.118 1.135 173,306 +0.01(+0.75%)
Jun 30, 2015 1.123 1.127 1.101 1.127 114,164 +0.02(+1.53%)
Jun 29, 2015 1.110 1.114 1.089 1.110 107,127 -0.01(-0.76%)
Jun 26, 2015 1.118 1.118 1.114 1.118 58,391 -0.00(-0.38%)
Jun 25, 2015 1.144 1.144 1.118 1.123 304,550 -0.01(-1.12%)
Jun 24, 2015 1.131 1.140 1.131 1.135 73,441 +0.00(+0.37%)
Jun 23, 2015 1.135 1.140 1.131 1.131 93,724 +0.00(+0.00%)
Jun 22, 2015 1.131 1.135 1.131 1.131 43,553 +0.00(+0.38%)
Jun 19, 2015 1.135 1.135 1.126 1.127 63,973 -0.00(-0.37%)
Jun 18, 2015 1.131 1.133 1.131 1.131 33,750 -0.00(-0.37%)
Jun 17, 2015 1.131 1.135 1.123 1.135 81,648 +0.00(+0.00%)
Jun 16, 2015 1.127 1.135 1.123 1.135 126,455 +0.01(+0.54%)
Jun 15, 2015 1.117 1.131 1.117 1.129 117,282 -0.00(-0.37%)
Jun 12, 2015 1.138 1.138 1.129 1.133 40,163 -0.00(-0.37%)
Jun 11, 2015 1.133 1.138 1.129 1.138 116,543 +0.00(+0.37%)
Jun 10, 2015 1.129 1.138 1.121 1.133 88,597 +0.00(+0.00%)
Jun 09, 2015 1.138 1.138 1.121 1.133 100,560 -0.00(-0.37%)
Jun 08, 2015 1.150 1.150 1.138 1.138 67,938 -0.01(-0.73%)
Jun 05, 2015 1.150 1.150 1.142 1.146 77,330 +0.00(+0.00%)
Jun 04, 2015 1.142 1.150 1.142 1.146 68,121 +0.00(+0.00%)
Jun 03, 2015 1.167 1.192 1.146 1.146 129,013 +0.00(+0.00%)
Jun 02, 2015 1.150 1.154 1.138 1.146 232,648 +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.