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 )

1.682 +0.002 (+0.12%)
Streaming Delayed Price Updated: 10:04 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, 2004 0.8824 0.8929 0.8772 0.8877 162,021 -0.01(-0.58%)
Apr 29, 2004 0.8929 0.8929 0.8798 0.8929 160,489 +0.01(+0.59%)
Apr 28, 2004 0.8981 0.9033 0.8589 0.8877 253,565 -0.01(-0.87%)
Apr 27, 2004 0.8877 0.9007 0.8772 0.8955 268,120 +0.01(+1.18%)
Apr 26, 2004 0.8851 0.8903 0.8668 0.8851 158,574 -0.00(-0.29%)
Apr 23, 2004 0.8851 0.8877 0.8642 0.8877 211,815 +0.01(+1.19%)
Apr 22, 2004 0.8772 0.8955 0.8772 0.8772 178,874 +0.00(+0.00%)
Apr 21, 2004 0.9059 0.9059 0.8694 0.8772 164,319 -0.02(-2.04%)
Apr 20, 2004 0.9112 0.9138 0.8955 0.8955 161,255 -0.01(-0.87%)
Apr 19, 2004 0.9033 0.9112 0.8903 0.9033 242,457 +0.01(+0.87%)
Apr 16, 2004 0.8955 0.9059 0.8877 0.8955 144,018 +0.00(+0.00%)
Apr 15, 2004 0.9059 0.9216 0.8851 0.8955 144,018 +0.00(+0.00%)
Apr 14, 2004 0.9320 0.9320 0.8877 0.8955 205,303 -0.03(-3.65%)
Apr 13, 2004 0.9764 0.9790 0.9268 0.9294 272,333 -0.02(-2.47%)
Apr 12, 2004 0.9582 0.9738 0.9451 0.9529 218,709 +0.01(+0.83%)
Apr 08, 2004 0.9425 0.9477 0.9347 0.9451 138,656 +0.01(+1.40%)
Apr 07, 2004 0.9425 0.9503 0.9268 0.9320 305,657 -0.01(-0.56%)
Apr 06, 2004 0.9451 0.9555 0.9138 0.9373 259,310 -0.01(-0.55%)
Apr 05, 2004 0.9712 0.9712 0.9425 0.9425 262,375 -0.00(-0.28%)
Apr 02, 2004 0.9660 0.9738 0.9451 0.9451 165,468 -0.01(-1.36%)
Apr 01, 2004 0.9790 0.9790 0.9582 0.9582 138,656 -0.01(-0.54%)
Mar 31, 2004 0.9738 0.9816 0.9634 0.9634 125,250 -0.01(-0.54%)
Mar 30, 2004 0.9660 0.9712 0.9582 0.9686 83,117 +0.01(+1.09%)
Mar 29, 2004 0.9686 0.9712 0.9582 0.9582 99,587 -0.01(-1.34%)
Mar 26, 2004 0.9608 0.9712 0.9582 0.9712 226,370 +0.02(+1.64%)
Mar 25, 2004 0.9660 0.9686 0.9503 0.9555 214,879 +0.00(+0.00%)
Mar 24, 2004 0.9529 0.9634 0.9503 0.9555 126,016 +0.00(+0.27%)
Mar 23, 2004 0.9738 0.9738 0.9503 0.9529 227,519 +0.00(+0.27%)
Mar 22, 2004 0.9451 0.9712 0.9451 0.9503 246,287 -0.02(-1.62%)
Mar 19, 2004 0.9608 0.9712 0.9555 0.9660 139,422 +0.00(+0.00%)
Mar 18, 2004 0.9738 0.9790 0.9660 0.9660 103,800 -0.00(-0.27%)
Mar 17, 2004 0.9738 0.9790 0.9660 0.9686 129,846 +0.00(+0.27%)
Mar 16, 2004 0.9790 0.9790 0.9660 0.9660 168,915 +0.00(+0.00%)
Mar 15, 2004 0.9869 0.9869 0.9660 0.9660 141,720 +0.00(+0.00%)
Mar 12, 2004 0.9790 0.9816 0.9660 0.9660 147,466 -0.01(-1.33%)
Mar 11, 2004 0.9895 0.9895 0.9686 0.9790 135,592 -0.00(-0.27%)
Mar 10, 2004 0.9712 0.9816 0.9686 0.9816 91,543 +0.01(+0.53%)
Mar 09, 2004 0.9895 0.9921 0.9660 0.9764 161,638 +0.01(+0.54%)
Mar 08, 2004 0.9764 0.9895 0.9660 0.9712 215,645 -0.01(-1.06%)
Mar 05, 2004 0.9764 1.003 0.9764 0.9816 130,612 +0.01(+1.08%)
Mar 04, 2004 0.9660 0.9790 0.9582 0.9712 240,925 +0.01(+0.54%)
Mar 03, 2004 0.9790 0.9790 0.9660 0.9660 148,998 -0.01(-1.07%)
Mar 02, 2004 0.9764 0.9790 0.9686 0.9764 180,789 +0.00(+0.00%)
Mar 01, 2004 0.9764 0.9790 0.9686 0.9764 82,351 +0.02(+1.63%)
Feb 27, 2004 0.9503 0.9712 0.9477 0.9608 159,340 +0.01(+1.38%)
Feb 26, 2004 0.9608 0.9608 0.9425 0.9477 135,209 -0.01(-1.09%)
Feb 25, 2004 0.9660 0.9660 0.9399 0.9582 324,042 -0.01(-0.81%)
Feb 24, 2004 0.9738 0.9738 0.9529 0.9660 318,297 +0.01(+0.54%)
Feb 23, 2004 0.9738 0.9790 0.9608 0.9608 263,524 -0.01(-0.54%)
Feb 20, 2004 0.9790 0.9790 0.9634 0.9660 149,381 -0.01(-0.54%)
Feb 19, 2004 0.9712 0.9790 0.9686 0.9712 169,681 -0.01(-0.53%)
Feb 18, 2004 0.9634 0.9790 0.9634 0.9764 221,773 +0.01(+1.08%)
Feb 17, 2004 0.9712 0.9764 0.9634 0.9660 384,561 +0.01(+0.82%)
Feb 13, 2004 0.9634 0.9660 0.9582 0.9582 204,154 +0.01(+0.82%)
Feb 12, 2004 0.9686 0.9712 0.9477 0.9503 331,320 -0.01(-0.82%)
Feb 11, 2004 0.9634 0.9712 0.9582 0.9582 119,505 -0.01(-0.81%)
Feb 10, 2004 0.9660 0.9686 0.9582 0.9660 160,872 +0.01(+1.09%)
Feb 09, 2004 0.9660 0.9764 0.9529 0.9555 244,372 -0.02(-1.61%)
Feb 06, 2004 0.9660 0.9712 0.9555 0.9712 157,808 +0.02(+1.64%)
Feb 05, 2004 0.9608 0.9660 0.9555 0.9555 197,260 +0.00(+0.27%)
Feb 04, 2004 0.9477 0.9608 0.9477 0.9529 84,266 +0.00(+0.00%)
Feb 03, 2004 0.9608 0.9634 0.9529 0.9529 147,849 +0.01(+0.55%)
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.