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, 2002 0.7066 0.7222 0.7014 0.7222 225,239 -0.00(-0.36%)
Oct 30, 2002 0.7040 0.7247 0.7040 0.7247 175,014 +0.02(+2.19%)
Oct 29, 2002 0.7014 0.7092 0.6885 0.7092 175,787 +0.01(+0.74%)
Oct 28, 2002 0.6937 0.7170 0.6937 0.7040 242,238 +0.01(+1.12%)
Oct 25, 2002 0.6989 0.7014 0.6859 0.6963 170,764 -0.00(-0.37%)
Oct 24, 2002 0.6911 0.7092 0.6911 0.6989 168,832 +0.01(+1.12%)
Oct 23, 2002 0.7066 0.7066 0.6911 0.6911 185,059 -0.02(-2.20%)
Oct 22, 2002 0.7092 0.7092 0.6963 0.7066 96,586 -0.01(-1.09%)
Oct 21, 2002 0.7040 0.7144 0.6937 0.7144 184,673 +0.02(+2.99%)
Oct 18, 2002 0.6989 0.7118 0.6885 0.6937 180,809 -0.01(-1.47%)
Oct 17, 2002 0.6989 0.7118 0.6885 0.7040 186,218 +0.02(+2.64%)
Oct 16, 2002 0.7118 0.7118 0.6859 0.6859 168,832 -0.02(-3.28%)
Oct 15, 2002 0.7118 0.7196 0.7040 0.7092 306,758 -0.02(-2.84%)
Oct 14, 2002 0.7066 0.7299 0.6937 0.7299 156,083 +0.02(+2.55%)
Oct 11, 2002 0.6885 0.7377 0.6782 0.7118 217,898 +0.04(+5.77%)
Oct 10, 2002 0.6730 0.6963 0.6626 0.6730 145,265 -0.00(-0.38%)
Oct 09, 2002 0.6859 0.6885 0.6756 0.6756 134,448 -0.02(-2.97%)
Oct 08, 2002 0.7118 0.7144 0.6937 0.6963 125,562 -0.00(-0.37%)
Oct 07, 2002 0.7170 0.7170 0.6989 0.6989 143,720 -0.02(-2.17%)
Oct 04, 2002 0.7325 0.7325 0.7144 0.7144 41,338 -0.01(-1.43%)
Oct 03, 2002 0.7325 0.7377 0.7247 0.7247 81,518 -0.01(-1.75%)
Oct 02, 2002 0.7403 0.7403 0.7299 0.7377 16,612 +0.00(+0.00%)
Oct 01, 2002 0.7377 0.7403 0.7377 0.7377 1,197,671 +0.01(+0.71%)
Sep 30, 2002 0.7273 0.7325 0.7196 0.7325 174,241 +0.00(+0.00%)
Sep 27, 2002 0.7325 0.7532 0.7325 0.7325 55,633 -0.00(-0.35%)
Sep 26, 2002 0.7584 0.7584 0.7325 0.7351 113,585 -0.02(-3.07%)
Sep 25, 2002 0.7403 0.7584 0.7170 0.7584 319,894 +0.03(+3.90%)
Sep 24, 2002 0.7584 0.7584 0.7247 0.7299 163,810 -0.02(-3.09%)
Sep 23, 2002 0.7610 0.7636 0.7532 0.7532 203,217 -0.01(-1.69%)
Sep 20, 2002 0.7610 0.7662 0.7610 0.7662 48,679 +0.01(+0.68%)
Sep 19, 2002 0.7713 0.7713 0.7610 0.7610 103,926 -0.00(-0.34%)
Sep 18, 2002 0.7610 0.7713 0.7610 0.7636 71,087 -0.01(-1.01%)
Sep 17, 2002 0.7584 0.7713 0.7584 0.7713 229,875 +0.00(+0.34%)
Sep 16, 2002 0.7636 0.7687 0.7558 0.7687 190,081 +0.01(+0.68%)
Sep 13, 2002 0.7558 0.7636 0.7558 0.7636 618,152 +0.00(+0.00%)
Sep 12, 2002 0.7687 0.7687 0.7558 0.7636 92,722 -0.00(-0.34%)
Sep 11, 2002 0.7636 0.7687 0.7584 0.7662 45,202 +0.00(+0.00%)
Sep 10, 2002 0.7662 0.7687 0.7584 0.7662 73,791 +0.01(+1.72%)
Sep 09, 2002 0.7506 0.7584 0.7480 0.7532 66,837 +0.00(+0.00%)
Sep 06, 2002 0.7532 0.7636 0.7506 0.7532 210,171 +0.00(+0.00%)
Sep 05, 2002 0.7558 0.7662 0.7532 0.7532 110,494 -0.01(-1.69%)
Sep 04, 2002 0.7532 0.7662 0.7480 0.7662 164,969 +0.01(+1.72%)
Sep 03, 2002 0.7532 0.7636 0.7506 0.7532 98,904 -0.01(-1.36%)
Aug 30, 2002 0.7610 0.7636 0.7506 0.7636 62,201 +0.01(+1.03%)
Aug 29, 2002 0.7532 0.7558 0.7429 0.7558 59,110 +0.00(+0.34%)
Aug 28, 2002 0.7403 0.7532 0.7351 0.7532 11,319,922 +0.01(+0.69%)
Aug 27, 2002 0.7558 0.7584 0.7454 0.7480 169,992 +0.01(+0.70%)
Aug 26, 2002 0.7610 0.7610 0.7429 0.7429 108,949 -0.02(-2.71%)
Aug 23, 2002 0.7532 0.7636 0.7403 0.7636 197,036 +0.01(+1.37%)
Aug 22, 2002 0.7429 0.7584 0.7429 0.7532 196,263 +0.01(+1.04%)
Aug 21, 2002 0.7247 0.7454 0.7196 0.7454 214,808 +0.01(+1.77%)
Aug 20, 2002 0.7196 0.7351 0.7196 0.7325 154,924 +0.00(+0.35%)
Aug 16, 2002 0.7144 0.7299 0.7144 0.7299 98,131 +0.02(+2.17%)
Aug 15, 2002 0.7247 0.7325 0.7144 0.7144 122,857 -0.01(-1.43%)
Aug 14, 2002 0.7118 0.7273 0.7118 0.7247 63,747 -0.01(-1.41%)
Aug 13, 2002 0.7325 0.7351 0.7170 0.7351 132,130 +0.00(+0.35%)
Aug 12, 2002 0.7196 0.7377 0.7092 0.7325 101,995 +0.02(+2.54%)
Aug 07, 2002 0.7118 0.7170 0.6989 0.7144 76,110 -0.01(-1.08%)
Aug 06, 2002 0.7196 0.7222 0.7066 0.7222 40,566 +0.01(+1.45%)
Aug 05, 2002 0.7325 0.7325 0.6937 0.7118 131,357 -0.03(-4.51%)
Aug 02, 2002 0.7454 0.7454 0.7247 0.7454 96,972 -0.01(-0.69%)
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.