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 (%)
Apr 30, 2004 0.8750 0.8853 0.8698 0.8801 163,406 -0.01(-0.58%)
Apr 29, 2004 0.8853 0.8853 0.8724 0.8853 161,860 +0.01(+0.59%)
Apr 28, 2004 0.8905 0.8957 0.8517 0.8801 255,732 -0.01(-0.87%)
Apr 27, 2004 0.8801 0.8931 0.8698 0.8879 270,411 +0.01(+1.18%)
Apr 26, 2004 0.8776 0.8827 0.8594 0.8776 159,929 -0.00(-0.29%)
Apr 23, 2004 0.8776 0.8801 0.8568 0.8801 213,625 +0.01(+1.19%)
Apr 22, 2004 0.8698 0.8879 0.8698 0.8698 180,403 +0.00(+0.00%)
Apr 21, 2004 0.8983 0.8983 0.8620 0.8698 165,723 -0.02(-2.04%)
Apr 20, 2004 0.9034 0.9060 0.8879 0.8879 162,633 -0.01(-0.87%)
Apr 19, 2004 0.8957 0.9034 0.8827 0.8957 244,529 +0.01(+0.87%)
Apr 16, 2004 0.8879 0.8983 0.8801 0.8879 145,249 +0.00(+0.00%)
Apr 15, 2004 0.8983 0.9138 0.8776 0.8879 145,249 +0.00(+0.00%)
Apr 14, 2004 0.9241 0.9241 0.8801 0.8879 207,058 -0.03(-3.65%)
Apr 13, 2004 0.9682 0.9707 0.9190 0.9216 274,661 -0.02(-2.47%)
Apr 12, 2004 0.9500 0.9656 0.9371 0.9449 220,578 +0.01(+0.83%)
Apr 08, 2004 0.9345 0.9397 0.9267 0.9371 139,841 +0.01(+1.40%)
Apr 07, 2004 0.9345 0.9423 0.9190 0.9241 308,269 -0.01(-0.56%)
Apr 06, 2004 0.9371 0.9474 0.9060 0.9293 261,526 -0.01(-0.55%)
Apr 05, 2004 0.9630 0.9630 0.9345 0.9345 264,617 -0.00(-0.28%)
Apr 02, 2004 0.9578 0.9656 0.9371 0.9371 166,882 -0.01(-1.36%)
Apr 01, 2004 0.9707 0.9707 0.9500 0.9500 139,841 -0.01(-0.54%)
Mar 31, 2004 0.9656 0.9733 0.9552 0.9552 126,320 -0.01(-0.54%)
Mar 30, 2004 0.9578 0.9630 0.9500 0.9604 83,827 +0.01(+1.09%)
Mar 29, 2004 0.9604 0.9630 0.9500 0.9500 100,438 -0.01(-1.34%)
Mar 26, 2004 0.9526 0.9630 0.9500 0.9630 228,304 +0.02(+1.64%)
Mar 25, 2004 0.9578 0.9604 0.9423 0.9474 216,715 +0.00(+0.00%)
Mar 24, 2004 0.9449 0.9552 0.9423 0.9474 127,093 +0.00(+0.27%)
Mar 23, 2004 0.9656 0.9656 0.9423 0.9449 229,463 +0.00(+0.27%)
Mar 22, 2004 0.9371 0.9630 0.9371 0.9423 248,392 -0.02(-1.62%)
Mar 19, 2004 0.9526 0.9630 0.9474 0.9578 140,614 +0.00(+0.00%)
Mar 18, 2004 0.9656 0.9707 0.9578 0.9578 104,688 -0.00(-0.27%)
Mar 17, 2004 0.9656 0.9707 0.9578 0.9604 130,956 +0.00(+0.27%)
Mar 16, 2004 0.9707 0.9707 0.9578 0.9578 170,359 +0.00(+0.00%)
Mar 15, 2004 0.9785 0.9785 0.9578 0.9578 142,931 +0.00(+0.00%)
Mar 12, 2004 0.9707 0.9733 0.9578 0.9578 148,726 -0.01(-1.33%)
Mar 11, 2004 0.9811 0.9811 0.9604 0.9707 136,751 -0.00(-0.27%)
Mar 10, 2004 0.9630 0.9733 0.9604 0.9733 92,326 +0.01(+0.53%)
Mar 09, 2004 0.9811 0.9837 0.9578 0.9682 163,019 +0.01(+0.54%)
Mar 08, 2004 0.9682 0.9811 0.9578 0.9630 217,488 -0.01(-1.06%)
Mar 05, 2004 0.9682 0.9940 0.9682 0.9733 131,729 +0.01(+1.08%)
Mar 04, 2004 0.9578 0.9707 0.9500 0.9630 242,984 +0.01(+0.54%)
Mar 03, 2004 0.9707 0.9707 0.9578 0.9578 150,271 -0.01(-1.07%)
Mar 02, 2004 0.9682 0.9707 0.9604 0.9682 182,334 +0.00(+0.00%)
Mar 01, 2004 0.9682 0.9707 0.9604 0.9682 83,055 +0.02(+1.63%)
Feb 27, 2004 0.9423 0.9630 0.9397 0.9526 160,701 +0.01(+1.38%)
Feb 26, 2004 0.9526 0.9526 0.9345 0.9397 136,364 -0.01(-1.09%)
Feb 25, 2004 0.9578 0.9578 0.9319 0.9500 326,812 -0.01(-0.81%)
Feb 24, 2004 0.9656 0.9656 0.9449 0.9578 321,017 +0.01(+0.54%)
Feb 23, 2004 0.9656 0.9707 0.9526 0.9526 265,776 -0.01(-0.54%)
Feb 20, 2004 0.9707 0.9707 0.9552 0.9578 150,658 -0.01(-0.54%)
Feb 19, 2004 0.9630 0.9707 0.9604 0.9630 171,132 -0.01(-0.53%)
Feb 18, 2004 0.9552 0.9707 0.9552 0.9682 223,669 +0.01(+1.08%)
Feb 17, 2004 0.9630 0.9682 0.9552 0.9578 387,847 +0.01(+0.82%)
Feb 13, 2004 0.9552 0.9578 0.9500 0.9500 205,899 +0.01(+0.82%)
Feb 12, 2004 0.9604 0.9630 0.9397 0.9423 334,151 -0.01(-0.82%)
Feb 11, 2004 0.9552 0.9630 0.9500 0.9500 120,526 -0.01(-0.81%)
Feb 10, 2004 0.9578 0.9604 0.9500 0.9578 162,247 +0.01(+1.09%)
Feb 09, 2004 0.9578 0.9682 0.9449 0.9474 246,461 -0.02(-1.61%)
Feb 06, 2004 0.9578 0.9630 0.9474 0.9630 159,156 +0.02(+1.64%)
Feb 05, 2004 0.9526 0.9578 0.9474 0.9474 198,945 +0.00(+0.27%)
Feb 04, 2004 0.9397 0.9526 0.9397 0.9449 84,986 +0.00(+0.00%)
Feb 03, 2004 0.9526 0.9552 0.9449 0.9449 149,112 +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.