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, 2012 1.086 1.097 1.076 1.076 134,327 -0.00(-0.32%)
Oct 26, 2012 1.093 1.080 1.080 1.080 138,591 -0.01(-0.94%)
Oct 25, 2012 1.086 1.097 1.083 1.090 125,040 +0.01(+0.63%)
Oct 24, 2012 1.080 1.097 1.080 1.083 146,448 +0.00(+0.00%)
Oct 23, 2012 1.090 1.090 1.076 1.083 115,330 -0.02(-1.55%)
Oct 19, 2012 1.090 1.100 1.086 1.100 67,425 +0.01(+0.94%)
Oct 18, 2012 1.100 1.100 1.090 1.090 55,248 -0.01(-0.93%)
Oct 17, 2012 1.100 1.104 1.086 1.100 98,802 +0.01(+0.94%)
Oct 16, 2012 1.100 1.110 1.089 1.090 127,509 -0.01(-0.59%)
Oct 15, 2012 1.103 1.103 1.093 1.096 59,182 +0.00(+0.00%)
Oct 12, 2012 1.093 1.100 1.090 1.096 118,526 +0.00(+0.00%)
Oct 11, 2012 1.090 1.098 1.090 1.096 73,306 +0.01(+0.93%)
Oct 10, 2012 1.096 1.113 1.086 1.086 175,380 -0.01(-0.62%)
Oct 09, 2012 1.106 1.106 1.093 1.093 137,843 -0.01(-1.22%)
Oct 08, 2012 1.100 1.106 1.093 1.106 204,733 +0.01(+0.61%)
Oct 05, 2012 1.096 1.100 1.094 1.100 191,203 +0.00(+0.00%)
Oct 04, 2012 1.096 1.100 1.093 1.100 113,065 +0.01(+0.62%)
Oct 03, 2012 1.096 1.096 1.090 1.093 148,163 +0.00(+0.00%)
Oct 02, 2012 1.086 1.096 1.086 1.093 121,124 +0.01(+0.94%)
Oct 01, 2012 1.096 1.100 1.083 1.083 378,479 -0.01(-1.23%)
Sep 28, 2012 1.096 1.100 1.090 1.096 173,468 +0.00(+0.31%)
Sep 27, 2012 1.093 1.100 1.089 1.093 153,176 +0.00(+0.00%)
Sep 26, 2012 1.090 1.093 1.083 1.093 157,254 +0.01(+0.62%)
Sep 25, 2012 1.093 1.096 1.083 1.086 152,824 -0.01(-0.62%)
Sep 24, 2012 1.090 1.096 1.086 1.093 242,784 +0.00(+0.31%)
Sep 21, 2012 1.090 1.093 1.083 1.090 136,404 +0.00(+0.31%)
Sep 20, 2012 1.086 1.090 1.083 1.086 146,056 +0.01(+0.63%)
Sep 19, 2012 1.090 1.090 1.075 1.079 398,688 -0.01(-1.24%)
Sep 18, 2012 1.090 1.093 1.086 1.093 102,756 +0.00(+0.03%)
Sep 17, 2012 1.076 1.093 1.076 1.093 180,884 +0.01(+1.25%)
Sep 14, 2012 1.079 1.089 1.076 1.079 124,973 -0.01(-0.62%)
Sep 13, 2012 1.082 1.089 1.069 1.086 158,307 +0.00(+0.31%)
Sep 12, 2012 1.079 1.082 1.072 1.082 159,187 +0.01(+0.63%)
Sep 11, 2012 1.059 1.076 1.059 1.076 167,748 +0.02(+1.59%)
Sep 10, 2012 1.066 1.069 1.059 1.059 212,374 -0.00(-0.32%)
Sep 07, 2012 1.072 1.082 1.062 1.062 114,062 -0.02(-1.56%)
Sep 06, 2012 1.086 1.086 1.059 1.079 348,407 -0.01(-0.62%)
Sep 05, 2012 1.076 1.086 1.072 1.086 67,167 +0.02(+1.51%)
Sep 04, 2012 1.082 1.082 1.066 1.070 153,738 -0.02(-1.49%)
Aug 31, 2012 1.089 1.089 1.076 1.086 86,249 +0.00(+0.00%)
Aug 30, 2012 1.079 1.086 1.076 1.086 93,840 +0.00(+0.31%)
Aug 29, 2012 1.082 1.082 1.076 1.082 168,441 +0.01(+0.94%)
Aug 27, 2012 1.059 1.076 1.056 1.072 192,438 +0.02(+1.59%)
Aug 24, 2012 1.052 1.069 1.046 1.056 98,118 -0.00(-0.32%)
Aug 23, 2012 1.072 1.072 1.049 1.059 112,536 -0.01(-0.63%)
Aug 22, 2012 1.062 1.069 1.059 1.066 141,669 -0.01(-0.63%)
Aug 21, 2012 1.069 1.072 1.059 1.072 321,888 -0.00(-0.31%)
Aug 20, 2012 1.076 1.079 1.062 1.076 141,955 +0.00(+0.31%)
Aug 17, 2012 1.069 1.079 1.069 1.072 106,292 +0.00(+0.00%)
Aug 16, 2012 1.062 1.072 1.062 1.072 108,904 +0.01(+0.95%)
Aug 15, 2012 1.079 1.082 1.062 1.062 174,539 -0.02(-1.56%)
Aug 14, 2012 1.082 1.086 1.069 1.079 146,441 -0.00(-0.28%)
Aug 13, 2012 1.072 1.082 1.069 1.082 104,492 +0.01(+1.25%)
Aug 10, 2012 1.069 1.079 1.069 1.069 103,516 +0.00(+0.00%)
Aug 09, 2012 1.072 1.082 1.069 1.069 157,384 -0.01(-0.62%)
Aug 08, 2012 1.055 1.082 1.055 1.075 180,783 +0.01(+0.94%)
Aug 07, 2012 1.055 1.072 1.055 1.065 135,252 +0.01(+1.27%)
Aug 06, 2012 1.055 1.065 1.052 1.052 68,842 +0.00(+0.00%)
Aug 03, 2012 1.042 1.065 1.042 1.052 93,468 +0.01(+0.64%)
Aug 02, 2012 1.055 1.065 1.045 1.045 121,019 -0.01(-1.11%)
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.