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 )

1.690 +0.010 (+0.59%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 2, 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 (%)
Apr 30, 2009 0.4856 0.4908 0.4725 0.4752 63,747 -0.01(-1.62%)
Apr 29, 2009 0.4830 0.4856 0.4752 0.4830 83,454 -0.00(-0.54%)
Apr 28, 2009 0.4621 0.4856 0.4595 0.4856 140,073 +0.02(+5.08%)
Apr 27, 2009 0.4673 0.4752 0.4569 0.4621 123,886 -0.00(-0.56%)
Apr 24, 2009 0.4569 0.4699 0.4569 0.4647 121,833 +0.00(+0.00%)
Apr 23, 2009 0.4595 0.4647 0.4517 0.4647 34,744 +0.01(+1.71%)
Apr 22, 2009 0.4595 0.4621 0.4569 0.4569 51,494 -0.00(-0.57%)
Apr 21, 2009 0.4464 0.4630 0.4464 0.4595 68,435 +0.00(+0.57%)
Apr 20, 2009 0.4778 0.4856 0.4464 0.4569 195,839 -0.03(-5.91%)
Apr 17, 2009 0.4673 0.4882 0.4569 0.4856 674,598 +0.01(+2.20%)
Apr 16, 2009 0.4517 0.4830 0.4412 0.4752 144,244 +0.02(+5.20%)
Apr 15, 2009 0.4543 0.4543 0.4360 0.4517 46,327 -0.01(-1.70%)
Apr 14, 2009 0.4282 0.4647 0.4256 0.4595 227,078 +0.03(+6.67%)
Apr 13, 2009 0.4256 0.4438 0.4256 0.4308 89,628 +0.01(+1.23%)
Apr 09, 2009 0.4203 0.4360 0.4203 0.4256 168,142 +0.00(+0.00%)
Apr 08, 2009 0.4256 0.4308 0.4177 0.4256 109,527 -0.00(-0.61%)
Apr 07, 2009 0.4308 0.4412 0.4203 0.4282 145,030 +0.00(+0.61%)
Apr 06, 2009 0.4282 0.4308 0.4229 0.4256 67,769 -0.00(-0.61%)
Apr 03, 2009 0.4308 0.4365 0.4229 0.4282 63,123 -0.01(-1.20%)
Apr 02, 2009 0.4308 0.4543 0.4177 0.4334 147,213 +0.00(+0.00%)
Apr 01, 2009 0.4177 0.4647 0.4099 0.4334 198,738 +0.01(+1.22%)
Mar 31, 2009 0.4360 0.4383 0.4151 0.4282 130,053 +0.01(+3.54%)
Mar 30, 2009 0.4203 0.4360 0.4047 0.4135 149,982 -0.01(-3.41%)
Mar 26, 2009 0.4229 0.4282 0.4151 0.4282 142,735 +0.02(+4.46%)
Mar 25, 2009 0.4047 0.4229 0.4047 0.4099 66,064 +0.00(+0.64%)
Mar 24, 2009 0.4229 0.4256 0.4047 0.4073 51,996 -0.02(-3.70%)
Mar 23, 2009 0.4177 0.4308 0.4060 0.4229 158,325 +0.02(+5.19%)
Mar 20, 2009 0.3968 0.4073 0.3916 0.4021 158,068 +0.00(+0.00%)
Mar 19, 2009 0.3968 0.4047 0.3916 0.4021 98,235 +0.01(+1.99%)
Mar 18, 2009 0.3864 0.4125 0.3838 0.3942 81,190 +0.00(+0.00%)
Mar 17, 2009 0.4203 0.4830 0.3838 0.3942 244,545 +0.01(+1.34%)
Mar 16, 2009 0.4229 0.4960 0.3707 0.3890 366,007 +0.02(+5.67%)
Mar 13, 2009 0.3655 0.3733 0.3629 0.3681 0 -0.01(-1.40%)
Mar 12, 2009 0.3498 0.3733 0.3446 0.3733 84,358 +0.01(+3.62%)
Mar 11, 2009 0.3342 0.3890 0.3342 0.3603 227,427 +0.03(+7.81%)
Mar 10, 2009 0.3159 0.3342 0.3133 0.3342 199,443 +0.02(+4.92%)
Mar 09, 2009 0.3290 0.3290 0.3185 0.3185 214,147 -0.02(-5.43%)
Mar 06, 2009 0.3263 0.3655 0.3263 0.3368 0 -0.01(-3.01%)
Mar 05, 2009 0.3681 0.3681 0.3394 0.3472 71,660 -0.02(-6.34%)
Mar 04, 2009 0.3760 0.3942 0.3603 0.3707 234,693 -0.01(-1.39%)
Mar 02, 2009 0.4047 0.4047 0.3707 0.3760 278,243 -0.04(-10.56%)
Feb 27, 2009 0.4125 0.4229 0.3812 0.4203 0 +0.01(+3.20%)
Feb 26, 2009 0.3968 0.4177 0.3968 0.4073 121,477 +0.01(+1.30%)
Feb 25, 2009 0.4099 0.4196 0.3838 0.4021 142,693 -0.01(-1.28%)
Feb 24, 2009 0.4308 0.4308 0.3733 0.4073 385,921 +0.00(+0.81%)
Feb 23, 2009 0.4073 0.4143 0.3812 0.4040 214,756 +0.01(+1.80%)
Feb 20, 2009 0.4073 0.4778 0.3838 0.3968 315,807 -0.02(-3.80%)
Feb 19, 2009 0.4047 0.4278 0.4047 0.4125 154,004 -0.00(-0.63%)
Feb 18, 2009 0.4464 0.4464 0.4151 0.4151 149,224 -0.03(-5.92%)
Feb 17, 2009 0.4569 0.4595 0.4386 0.4412 110,078 -0.02(-5.06%)
Feb 13, 2009 0.4725 0.4725 0.4647 0.4647 85,679 -0.01(-1.66%)
Feb 12, 2009 0.4725 0.4804 0.4699 0.4725 66,371 -0.01(-1.63%)
Feb 11, 2009 0.4908 0.4960 0.4804 0.4804 78,704 -0.01(-1.63%)
Feb 10, 2009 0.4882 0.5065 0.4882 0.4883 140,575 -0.01(-1.04%)
Feb 09, 2009 0.4934 0.4960 0.4908 0.4934 71,392 -0.02(-3.08%)
Feb 06, 2009 0.5222 0.5222 0.4987 0.5091 158,666 -0.01(-2.01%)
Feb 05, 2009 0.5195 0.5222 0.5039 0.5195 91,214 +0.00(+0.51%)
Feb 04, 2009 0.5091 0.5222 0.4987 0.5169 152,752 +0.01(+1.02%)
Feb 03, 2009 0.5065 0.5188 0.5039 0.5117 75,487 -0.00(-0.51%)
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.