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, 2011 0.8967 0.8998 0.8936 0.8998 110,615 +0.01(+0.69%)
Oct 28, 2011 0.8936 0.8967 0.8843 0.8936 79,879 +0.00(+0.00%)
Oct 27, 2011 0.8905 0.8998 0.8874 0.8936 156,862 +0.01(+0.70%)
Oct 26, 2011 0.8781 0.8874 0.8750 0.8874 120,077 +0.01(+1.06%)
Oct 25, 2011 0.8719 0.8781 0.8688 0.8781 112,906 +0.01(+0.71%)
Oct 24, 2011 0.8657 0.8750 0.8657 0.8719 301,600 +0.00(+0.36%)
Oct 21, 2011 0.8719 0.8719 0.8533 0.8688 232,545 +0.01(+0.72%)
Oct 20, 2011 0.8502 0.8657 0.8471 0.8626 106,941 +0.02(+1.83%)
Oct 19, 2011 0.8657 0.8657 0.8471 0.8471 77,623 -0.02(-2.15%)
Oct 18, 2011 0.8471 0.8657 0.8471 0.8657 81,339 +0.02(+1.82%)
Oct 17, 2011 0.8471 0.8564 0.8440 0.8502 109,439 +0.00(+0.37%)
Oct 14, 2011 0.8564 0.8564 0.8440 0.8471 108,320 +0.00(+0.00%)
Oct 13, 2011 0.8502 0.8502 0.8316 0.8471 79,422 -0.01(-0.73%)
Oct 12, 2011 0.8502 0.8595 0.8347 0.8533 115,913 +0.02(+1.85%)
Oct 11, 2011 0.8099 0.8409 0.8099 0.8378 103,934 +0.02(+2.31%)
Oct 10, 2011 0.8096 0.8281 0.7881 0.8189 79,475 +0.01(+1.53%)
Oct 07, 2011 0.8096 0.8127 0.7952 0.8065 141,283 +0.01(+0.77%)
Oct 06, 2011 0.7942 0.8127 0.7912 0.8004 151,460 +0.01(+1.56%)
Oct 05, 2011 0.7912 0.7942 0.7696 0.7881 189,327 +0.00(+0.39%)
Oct 04, 2011 0.8158 0.8158 0.7665 0.7850 419,355 -0.02(-2.67%)
Oct 03, 2011 0.8343 0.8435 0.8065 0.8065 218,742 -0.04(-4.38%)
Sep 30, 2011 0.8435 0.8435 0.8312 0.8435 86,879 +0.00(+0.00%)
Sep 29, 2011 0.8558 0.8558 0.8373 0.8435 111,515 +0.00(+0.00%)
Sep 28, 2011 0.8435 0.8466 0.8404 0.8435 106,233 +0.01(+0.74%)
Sep 27, 2011 0.8466 0.8496 0.8373 0.8373 131,008 +0.00(+0.37%)
Sep 26, 2011 0.8312 0.8466 0.8275 0.8343 248,968 -0.00(-0.37%)
Sep 23, 2011 0.8558 0.8558 0.8343 0.8373 255,390 -0.02(-1.81%)
Sep 22, 2011 0.8558 0.8589 0.8435 0.8527 119,870 -0.01(-1.42%)
Sep 21, 2011 0.8681 0.8681 0.8589 0.8650 182,376 -0.00(-0.35%)
Sep 20, 2011 0.8589 0.8681 0.8558 0.8681 87,925 +0.01(+1.44%)
Sep 19, 2011 0.8558 0.8620 0.8497 0.8558 70,084 -0.01(-1.07%)
Sep 16, 2011 0.8589 0.8681 0.8558 0.8650 48,206 +0.00(+0.00%)
Sep 15, 2011 0.8712 0.8712 0.8607 0.8650 86,047 -0.00(-0.35%)
Sep 14, 2011 0.8712 0.8712 0.8589 0.8681 59,195 +0.01(+0.71%)
Sep 13, 2011 0.8712 0.8712 0.8620 0.8620 157,109 -0.01(-1.06%)
Sep 12, 2011 0.8681 0.8773 0.8626 0.8712 87,603 -0.00(-0.32%)
Sep 09, 2011 0.8801 0.8801 0.8587 0.8740 127,275 -0.00(-0.35%)
Sep 08, 2011 0.8709 0.8770 0.8679 0.8770 131,005 +0.00(+0.00%)
Sep 07, 2011 0.8770 0.8770 0.8617 0.8770 153,818 +0.01(+1.06%)
Sep 06, 2011 0.8709 0.8709 0.8587 0.8679 121,460 -0.02(-2.07%)
Sep 02, 2011 0.8862 0.8862 0.8648 0.8862 117,552 -0.00(-0.34%)
Sep 01, 2011 0.8770 0.8892 0.8740 0.8892 167,784 +0.01(+0.69%)
Aug 31, 2011 0.8923 0.8954 0.8648 0.8831 235,086 +0.01(+0.70%)
Aug 30, 2011 0.8831 0.8831 0.8556 0.8770 208,405 +0.00(+0.00%)
Aug 29, 2011 0.8617 0.8831 0.8495 0.8770 278,504 +0.02(+2.50%)
Aug 26, 2011 0.8495 0.8587 0.8434 0.8556 93,739 +0.01(+1.08%)
Aug 25, 2011 0.8526 0.8587 0.8312 0.8465 178,626 +0.00(+0.00%)
Aug 24, 2011 0.8404 0.8526 0.8342 0.8465 145,581 +0.01(+1.09%)
Aug 23, 2011 0.8251 0.8430 0.8251 0.8373 37,184 +0.02(+1.93%)
Aug 22, 2011 0.8342 0.8404 0.8190 0.8214 141,984 -0.00(-0.44%)
Aug 19, 2011 0.8342 0.8526 0.8251 0.8251 143,339 -0.02(-2.53%)
Aug 18, 2011 0.8556 0.8556 0.8312 0.8465 274,476 -0.01(-1.42%)
Aug 17, 2011 0.8587 0.8709 0.8526 0.8587 150,280 +0.01(+0.72%)
Aug 16, 2011 0.8465 0.8586 0.8465 0.8526 118,501 +0.01(+0.72%)
Aug 15, 2011 0.8587 0.8679 0.8434 0.8465 216,737 +0.00(+0.36%)
Aug 12, 2011 0.8556 0.8587 0.8434 0.8434 288,318 +0.00(+0.00%)
Aug 11, 2011 0.8281 0.8648 0.8128 0.8434 437,450 +0.02(+2.23%)
Aug 10, 2011 0.8128 0.8526 0.8067 0.8250 300,908 -0.00(-0.37%)
Aug 09, 2011 0.8648 0.8312 0.7884 0.8281 409,942 +0.05(+6.74%)
Aug 08, 2011 0.8577 0.8577 0.7637 0.7759 1,531,958 -0.10(-11.72%)
Aug 05, 2011 0.8941 0.8941 0.8213 0.8789 357,040 -0.00(-0.34%)
Aug 04, 2011 0.9092 0.9092 0.8759 0.8819 259,899 -0.03(-3.32%)
Aug 03, 2011 0.9062 0.9123 0.8941 0.9123 152,236 +0.01(+1.01%)
Aug 02, 2011 0.9092 0.9092 0.9032 0.9032 86,757 -0.01(-0.67%)
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.