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 )

1.695 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2022 1.497 1.497 1.480 1.480 54,450 -0.01(-0.57%)
Oct 28, 2022 1.497 1.497 1.485 1.488 27,149 +0.02(+1.11%)
Oct 27, 2022 1.471 1.480 1.463 1.472 22,360 +0.01(+0.62%)
Oct 26, 2022 1.454 1.471 1.454 1.463 6,737 +0.01(+0.58%)
Oct 25, 2022 1.429 1.454 1.429 1.454 5,446 +0.03(+1.79%)
Oct 24, 2022 1.412 1.435 1.412 1.429 8,776 +0.01(+0.59%)
Oct 21, 2022 1.420 1.429 1.420 1.420 7,495 -0.00(-0.29%)
Oct 20, 2022 1.412 1.447 1.412 1.425 15,459 -0.00(-0.30%)
Oct 19, 2022 1.446 1.463 1.429 1.429 9,295 -0.02(-1.18%)
Oct 18, 2022 1.454 1.471 1.446 1.446 53,066 -0.00(-0.04%)
Oct 17, 2022 1.434 1.459 1.434 1.446 31,471 +0.02(+1.48%)
Oct 14, 2022 1.417 1.451 1.417 1.425 31,800 -0.01(-0.88%)
Oct 13, 2022 1.451 1.451 1.392 1.438 14,894 +0.00(+0.29%)
Oct 12, 2022 1.451 1.451 1.434 1.434 18,719 +0.00(+0.00%)
Oct 11, 2022 1.451 1.451 1.434 1.434 32,228 -0.01(-0.87%)
Oct 10, 2022 1.459 1.467 1.444 1.446 15,524 -0.02(-1.44%)
Oct 07, 2022 1.468 1.484 1.468 1.468 20,614 -0.02(-1.14%)
Oct 06, 2022 1.468 1.518 1.468 1.484 109,969 -0.01(-0.57%)
Oct 05, 2022 1.493 1.504 1.459 1.493 22,778 -0.03(-1.67%)
Oct 04, 2022 1.468 1.518 1.468 1.518 72,896 +0.05(+3.75%)
Oct 03, 2022 1.468 1.468 1.459 1.463 23,660 +0.02(+1.46%)
Sep 30, 2022 1.434 1.442 1.392 1.442 93,929 +0.01(+0.88%)
Sep 29, 2022 1.400 1.442 1.400 1.430 51,096 -0.02(-1.45%)
Sep 28, 2022 1.408 1.451 1.402 1.451 43,721 +0.05(+3.30%)
Sep 27, 2022 1.417 1.425 1.400 1.404 29,190 -0.02(-1.48%)
Sep 26, 2022 1.425 1.447 1.417 1.425 180,065 -0.01(-0.59%)
Sep 23, 2022 1.442 1.476 1.434 1.434 128,895 -0.05(-3.41%)
Sep 22, 2022 1.493 1.501 1.476 1.484 78,224 -0.03(-1.68%)
Sep 21, 2022 1.518 1.522 1.510 1.510 15,868 -0.00(-0.28%)
Sep 20, 2022 1.535 1.543 1.510 1.514 38,798 -0.02(-1.37%)
Sep 19, 2022 1.535 1.543 1.535 1.535 30,657 +0.00(+0.00%)
Sep 16, 2022 1.535 1.543 1.535 1.535 13,054 -0.01(-0.82%)
Sep 15, 2022 1.602 1.602 1.543 1.548 36,016 -0.02(-1.34%)
Sep 14, 2022 1.586 1.586 1.569 1.569 59,771 -0.02(-1.06%)
Sep 13, 2022 1.602 1.636 1.586 1.586 104,767 -0.02(-1.03%)
Sep 12, 2022 1.631 1.631 1.598 1.602 44,276 -0.00(-0.22%)
Sep 09, 2022 1.598 1.606 1.596 1.606 11,274 +0.02(+1.02%)
Sep 08, 2022 1.623 1.623 1.564 1.590 139,847 +0.00(+0.00%)
Sep 07, 2022 1.573 1.606 1.573 1.590 25,261 +0.01(+0.53%)
Sep 06, 2022 1.590 1.605 1.581 1.581 36,783 -0.02(-1.05%)
Sep 02, 2022 1.590 1.614 1.590 1.598 49,600 +0.00(+0.08%)
Sep 01, 2022 1.648 1.648 1.581 1.597 116,471 -0.03(-2.13%)
Aug 31, 2022 1.673 1.673 1.623 1.631 43,768 -0.01(-0.51%)
Aug 30, 2022 1.656 1.682 1.631 1.640 27,091 -0.02(-1.01%)
Aug 29, 2022 1.648 1.665 1.648 1.656 35,681 -0.00(-0.25%)
Aug 26, 2022 1.665 1.682 1.656 1.661 40,920 -0.03(-1.73%)
Aug 25, 2022 1.682 1.707 1.682 1.690 20,524 +0.01(+0.50%)
Aug 24, 2022 1.682 1.690 1.673 1.682 54,050 +0.00(+0.00%)
Aug 23, 2022 1.682 1.690 1.682 1.682 17,704 +0.00(+0.00%)
Aug 22, 2022 1.707 1.707 1.682 1.682 40,929 -0.03(-1.95%)
Aug 19, 2022 1.723 1.765 1.715 1.715 46,081 -0.03(-1.91%)
Aug 18, 2022 1.723 1.782 1.723 1.748 60,462 -0.02(-0.95%)
Aug 17, 2022 1.774 1.774 1.748 1.765 35,761 -0.01(-0.47%)
Aug 16, 2022 1.799 1.799 1.763 1.774 34,309 +0.00(+0.22%)
Aug 15, 2022 1.753 1.778 1.753 1.770 22,547 +0.00(+0.00%)
Aug 12, 2022 1.778 1.781 1.761 1.770 108,044 -0.01(-0.47%)
Aug 11, 2022 1.770 1.786 1.770 1.778 48,335 +0.01(+0.47%)
Aug 10, 2022 1.778 1.778 1.766 1.770 27,687 +0.03(+1.91%)
Aug 09, 2022 1.745 1.761 1.736 1.736 31,478 -0.02(-0.95%)
Aug 08, 2022 1.753 1.770 1.753 1.753 38,697 +0.00(+0.00%)
Aug 05, 2022 1.761 1.761 1.745 1.753 18,494 +0.00(+0.00%)
Aug 04, 2022 1.728 1.761 1.728 1.753 51,625 +0.01(+0.48%)
Aug 03, 2022 1.720 1.761 1.720 1.745 104,946 +0.02(+1.45%)
Aug 02, 2022 1.711 1.720 1.711 1.720 24,403 +0.01(+0.48%)
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.