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 (%)
May 31, 2022 1.865 1.865 1.750 1.758 101,339 -0.04(-2.27%)
May 27, 2022 1.775 1.812 1.775 1.799 50,743 +0.01(+0.46%)
May 26, 2022 1.816 1.832 1.767 1.791 33,714 +0.05(+2.82%)
May 25, 2022 1.693 1.742 1.693 1.742 38,408 +0.04(+2.40%)
May 24, 2022 1.685 1.718 1.685 1.701 28,796 +0.00(+0.00%)
May 23, 2022 1.677 1.718 1.670 1.701 103,510 -0.01(-0.48%)
May 20, 2022 1.718 1.734 1.701 1.709 79,427 -0.00(-0.24%)
May 19, 2022 1.709 1.726 1.693 1.713 42,893 +0.00(+0.24%)
May 18, 2022 1.718 1.718 1.701 1.709 21,569 -0.02(-1.42%)
May 17, 2022 1.718 1.734 1.709 1.734 22,898 +0.01(+0.79%)
May 16, 2022 1.704 1.737 1.704 1.720 75,545 +0.01(+0.47%)
May 13, 2022 1.704 1.728 1.704 1.712 46,885 +0.00(+0.00%)
May 12, 2022 1.737 1.745 1.704 1.712 68,826 -0.02(-1.40%)
May 11, 2022 1.728 1.745 1.724 1.737 32,822 +0.01(+0.47%)
May 10, 2022 1.728 1.737 1.712 1.728 21,681 +0.02(+0.95%)
May 09, 2022 1.753 1.761 1.712 1.712 200,440 -0.05(-2.77%)
May 06, 2022 1.793 1.802 1.753 1.761 44,692 -0.03(-1.59%)
May 05, 2022 1.818 1.831 1.773 1.789 66,261 -0.06(-3.29%)
May 04, 2022 1.826 1.850 1.826 1.850 40,532 +0.01(+0.44%)
May 03, 2022 1.810 1.843 1.810 1.842 10,202 +0.01(+0.44%)
May 02, 2022 1.858 1.858 1.793 1.834 154,465 -0.02(-1.31%)
Apr 29, 2022 1.891 1.891 1.850 1.858 63,037 -0.01(-0.43%)
Apr 28, 2022 1.875 1.875 1.834 1.866 31,139 +0.01(+0.49%)
Apr 27, 2022 1.907 1.907 1.834 1.857 73,328 -0.00(-0.06%)
Apr 26, 2022 1.899 1.899 1.858 1.858 44,477 -0.03(-1.72%)
Apr 25, 2022 1.907 1.907 1.883 1.891 76,683 -0.02(-0.85%)
Apr 22, 2022 1.907 1.915 1.899 1.907 37,340 +0.00(+0.00%)
Apr 21, 2022 1.915 1.915 1.899 1.907 35,006 -0.01(-0.42%)
Apr 20, 2022 1.939 1.939 1.907 1.915 64,477 -0.01(-0.42%)
Apr 19, 2022 1.923 1.939 1.907 1.923 71,848 -0.00(-0.12%)
Apr 18, 2022 1.918 1.926 1.893 1.926 96,420 +0.02(+1.27%)
Apr 14, 2022 1.893 1.914 1.893 1.901 14,174 +0.01(+0.43%)
Apr 13, 2022 1.901 1.917 1.893 1.893 43,233 -0.02(-0.84%)
Apr 12, 2022 1.918 1.926 1.909 1.909 37,885 +0.03(+1.72%)
Apr 11, 2022 1.918 1.918 1.869 1.877 30,065 -0.04(-2.13%)
Apr 08, 2022 1.909 1.942 1.909 1.918 20,162 -0.01(-0.39%)
Apr 07, 2022 1.942 1.950 1.926 1.926 56,413 -0.02(-1.24%)
Apr 06, 2022 1.982 1.988 1.942 1.950 61,797 -0.03(-1.63%)
Apr 05, 2022 2.014 2.014 1.966 1.982 45,354 -0.01(-0.40%)
Apr 04, 2022 1.982 1.990 1.966 1.990 64,987 +0.01(+0.41%)
Apr 01, 2022 1.974 1.990 1.958 1.982 35,943 +0.02(+1.23%)
Mar 31, 2022 1.966 1.971 1.950 1.958 41,633 +0.02(+0.83%)
Mar 30, 2022 1.950 1.974 1.942 1.942 78,437 -0.01(-0.41%)
Mar 29, 2022 1.942 1.966 1.926 1.950 119,039 +0.03(+1.47%)
Mar 28, 2022 1.909 1.934 1.901 1.922 50,044 +0.01(+0.63%)
Mar 25, 2022 1.934 1.934 1.909 1.909 56,356 -0.02(-1.25%)
Mar 24, 2022 1.918 1.942 1.909 1.934 158,157 +0.01(+0.42%)
Mar 23, 2022 1.909 1.942 1.909 1.926 22,954 +0.00(+0.00%)
Mar 22, 2022 1.901 1.934 1.893 1.926 108,885 +0.03(+1.70%)
Mar 21, 2022 1.901 1.934 1.893 1.893 39,276 -0.03(-1.67%)
Mar 18, 2022 1.893 1.926 1.893 1.926 99,688 +0.03(+1.70%)
Mar 17, 2022 1.885 1.893 1.877 1.893 36,894 +0.02(+1.29%)
Mar 16, 2022 1.869 1.885 1.869 1.869 40,472 +0.00(+0.00%)
Mar 15, 2022 1.869 1.871 1.845 1.869 28,009 +0.01(+0.33%)
Mar 14, 2022 1.887 1.887 1.855 1.863 13,287 -0.02(-1.27%)
Mar 11, 2022 1.895 1.903 1.887 1.887 33,871 +0.00(+0.00%)
Mar 10, 2022 1.911 1.911 1.871 1.887 111,268 -0.02(-0.84%)
Mar 09, 2022 1.919 1.919 1.871 1.903 98,933 +0.00(+0.00%)
Mar 08, 2022 1.863 1.903 1.855 1.903 124,218 +0.04(+2.15%)
Mar 07, 2022 1.887 1.903 1.847 1.863 149,397 -0.01(-0.43%)
Mar 04, 2022 1.919 1.919 1.871 1.871 117,325 -0.02(-0.85%)
Mar 03, 2022 1.911 1.911 1.879 1.887 24,369 +0.00(+0.00%)
Mar 02, 2022 1.855 1.903 1.855 1.887 207,566 +0.02(+1.29%)
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.