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 (%)
Oct 31, 2003 0.9423 0.9423 0.9423 0.9449 147,181 +0.01(+0.83%)
Oct 30, 2003 0.9397 0.9397 0.9345 0.9371 108,937 +0.01(+0.56%)
Oct 29, 2003 0.9345 0.9397 0.9216 0.9319 150,271 +0.01(+1.12%)
Oct 28, 2003 0.9345 0.9371 0.9190 0.9216 174,608 -0.01(-0.84%)
Oct 27, 2003 0.9190 0.9319 0.9190 0.9293 82,668 -0.00(-0.28%)
Oct 24, 2003 0.9241 0.9319 0.9112 0.9319 153,362 +0.01(+1.12%)
Oct 23, 2003 0.9241 0.9293 0.9112 0.9216 203,195 -0.00(-0.28%)
Oct 22, 2003 0.9345 0.9345 0.9112 0.9241 268,094 +0.01(+0.85%)
Oct 21, 2003 0.9267 0.9449 0.9164 0.9164 205,513 +0.01(+0.85%)
Oct 20, 2003 0.9216 0.9216 0.9086 0.9086 115,504 +0.00(+0.29%)
Oct 17, 2003 0.9138 0.9216 0.9008 0.9060 113,186 -0.00(-0.28%)
Oct 16, 2003 0.9138 0.9138 0.9060 0.9086 75,715 -0.00(-0.28%)
Oct 15, 2003 0.9190 0.9216 0.9060 0.9112 115,504 -0.01(-0.85%)
Oct 14, 2003 0.9112 0.9190 0.9086 0.9190 50,605 -0.00(-0.28%)
Oct 13, 2003 0.9164 0.9241 0.9164 0.9216 222,124 +0.02(+1.71%)
Oct 10, 2003 0.9034 0.9060 0.8957 0.9060 83,441 +0.00(+0.29%)
Oct 09, 2003 0.8957 0.9060 0.8879 0.9034 63,739 +0.01(+1.16%)
Oct 08, 2003 0.8879 0.8983 0.8879 0.8931 36,312 +0.00(+0.29%)
Oct 07, 2003 0.9034 0.9060 0.8905 0.8905 77,646 -0.00(-0.29%)
Oct 06, 2003 0.8879 0.9034 0.8853 0.8931 84,986 -0.01(-0.86%)
Oct 03, 2003 0.8801 0.9060 0.8801 0.9008 266,935 +0.02(+2.35%)
Oct 02, 2003 0.8801 0.8801 0.8698 0.8801 74,556 +0.01(+0.59%)
Oct 01, 2003 0.8801 0.8853 0.8672 0.8750 98,893 +0.01(+0.60%)
Sep 30, 2003 0.8801 0.8853 0.8646 0.8698 94,644 -0.01(-0.88%)
Sep 29, 2003 0.8853 0.8853 0.8620 0.8776 175,767 -0.00(-0.29%)
Sep 26, 2003 0.8827 0.8827 0.8750 0.8801 110,096 +0.00(+0.30%)
Sep 25, 2003 0.8698 0.8776 0.8620 0.8776 193,151 +0.01(+1.19%)
Sep 24, 2003 0.8646 0.8672 0.8594 0.8672 88,849 +0.01(+0.60%)
Sep 23, 2003 0.8672 0.8672 0.8594 0.8620 179,244 +0.01(+0.60%)
Sep 22, 2003 0.8672 0.8672 0.8568 0.8568 140,614 -0.00(-0.30%)
Sep 19, 2003 0.8620 0.8646 0.8568 0.8594 74,942 -0.00(-0.30%)
Sep 18, 2003 0.8594 0.8620 0.8491 0.8620 125,548 +0.01(+1.22%)
Sep 17, 2003 0.8646 0.8646 0.8491 0.8517 112,414 -0.01(-1.50%)
Sep 16, 2003 0.8620 0.8646 0.8491 0.8646 16,611 +0.00(+0.30%)
Sep 15, 2003 0.8465 0.8646 0.8465 0.8620 176,926 +0.01(+0.60%)
Sep 12, 2003 0.8413 0.8568 0.8413 0.8568 51,764 +0.00(+0.30%)
Sep 11, 2003 0.8568 0.8568 0.8413 0.8543 107,778 -0.00(-0.30%)
Sep 10, 2003 0.8491 0.8594 0.8413 0.8568 52,923 +0.01(+1.53%)
Sep 09, 2003 0.8413 0.8517 0.8413 0.8439 74,556 +0.00(+0.31%)
Sep 08, 2003 0.8258 0.8517 0.8258 0.8413 120,912 +0.00(+0.00%)
Sep 05, 2003 0.8465 0.8491 0.8361 0.8413 70,307 -0.00(-0.31%)
Sep 04, 2003 0.8413 0.8465 0.8361 0.8439 33,222 +0.00(+0.31%)
Sep 03, 2003 0.8413 0.8491 0.8413 0.8413 130,183 +0.00(+0.31%)
Sep 02, 2003 0.8491 0.8491 0.8284 0.8387 115,890 -0.01(-0.61%)
Aug 29, 2003 0.8491 0.8491 0.8413 0.8439 98,120 -0.01(-0.61%)
Aug 28, 2003 0.8491 0.8491 0.8361 0.8491 44,424 +0.00(+0.00%)
Aug 27, 2003 0.8387 0.8491 0.8310 0.8491 73,783 +0.01(+0.92%)
Aug 26, 2003 0.8284 0.8491 0.8284 0.8413 133,660 -0.01(-0.91%)
Aug 25, 2003 0.8335 0.8491 0.8310 0.8491 43,652 +0.02(+2.18%)
Aug 22, 2003 0.8232 0.8413 0.8232 0.8310 117,049 +0.01(+0.63%)
Aug 21, 2003 0.8180 0.8310 0.8180 0.8258 124,389 -0.01(-0.62%)
Aug 20, 2003 0.8232 0.8310 0.8154 0.8310 74,942 +0.01(+1.58%)
Aug 19, 2003 0.8310 0.8310 0.8128 0.8180 113,959 -0.01(-0.94%)
Aug 18, 2003 0.8310 0.8361 0.8154 0.8258 357,329 +0.01(+0.95%)
Aug 15, 2003 0.8310 0.8335 0.8180 0.8180 83,441 -0.00(-0.32%)
Aug 14, 2003 0.8310 0.8335 0.8128 0.8206 95,416 -0.01(-1.25%)
Aug 13, 2003 0.8154 0.8361 0.8154 0.8310 127,093 +0.01(+1.58%)
Aug 12, 2003 0.8387 0.8439 0.8102 0.8180 171,518 -0.02(-2.47%)
Aug 11, 2003 0.8284 0.8439 0.8284 0.8387 72,238 -0.01(-0.92%)
Aug 08, 2003 0.8413 0.8491 0.8284 0.8465 35,153 +0.01(+0.62%)
Aug 07, 2003 0.8413 0.8465 0.8258 0.8413 98,893 +0.00(+0.00%)
Aug 06, 2003 0.8284 0.8413 0.8051 0.8413 142,931 +0.02(+2.85%)
Aug 05, 2003 0.8077 0.8232 0.7947 0.8180 190,060 +0.00(+0.00%)
Aug 04, 2003 0.8128 0.8361 0.8025 0.8180 91,940 +0.00(+0.32%)
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.