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 (%)
Apr 30, 2010 0.7664 0.7691 0.7611 0.7691 78,729 +0.01(+1.39%)
Apr 29, 2010 0.7557 0.7691 0.7531 0.7585 205,099 +0.00(+0.01%)
Apr 28, 2010 0.7637 0.7637 0.7557 0.7584 84,155 -0.00(-0.35%)
Apr 27, 2010 0.7557 0.7637 0.7531 0.7611 192,105 +0.01(+0.71%)
Apr 26, 2010 0.7557 0.7611 0.7504 0.7557 200,250 -0.01(-0.70%)
Apr 23, 2010 0.7424 0.7611 0.7424 0.7611 108,616 +0.02(+2.15%)
Apr 22, 2010 0.7477 0.7557 0.7424 0.7450 143,573 -0.01(-0.71%)
Apr 21, 2010 0.7531 0.7584 0.7504 0.7504 68,135 -0.01(-1.06%)
Apr 20, 2010 0.7557 0.7584 0.7531 0.7584 183,631 +0.00(+0.00%)
Apr 19, 2010 0.7531 0.7584 0.7344 0.7584 158,593 +0.01(+1.42%)
Apr 16, 2010 0.7477 0.7530 0.7424 0.7477 81,261 -0.01(-0.71%)
Apr 15, 2010 0.7584 0.7637 0.7450 0.7531 140,506 -0.01(-1.05%)
Apr 14, 2010 0.7557 0.7611 0.7531 0.7611 158,166 +0.00(+0.35%)
Apr 13, 2010 0.7531 0.7584 0.7477 0.7584 76,786 +0.01(+1.07%)
Apr 12, 2010 0.7317 0.7584 0.7317 0.7504 349,239 -0.00(-0.32%)
Apr 09, 2010 0.7581 0.7607 0.7448 0.7528 271,721 -0.01(-0.70%)
Apr 08, 2010 0.7422 0.7634 0.7422 0.7581 282,001 +0.01(+1.20%)
Apr 07, 2010 0.7475 0.7554 0.7456 0.7491 101,752 -0.00(-0.49%)
Apr 06, 2010 0.7369 0.7528 0.7369 0.7528 170,316 +0.01(+1.79%)
Apr 05, 2010 0.7501 0.7607 0.7342 0.7395 158,062 -0.02(-2.11%)
Apr 01, 2010 0.7342 0.7554 0.7554 0.7554 182,218 +0.01(+1.79%)
Mar 31, 2010 0.7395 0.7422 0.7316 0.7422 208,480 +0.00(+0.39%)
Mar 30, 2010 0.7369 0.7395 0.7289 0.7393 359,914 +0.01(+0.69%)
Mar 29, 2010 0.7422 0.7422 0.7342 0.7342 557,370 +0.00(+0.29%)
Mar 26, 2010 0.7342 0.7342 0.7316 0.7321 395,339 +0.00(+0.07%)
Mar 25, 2010 0.7316 0.7342 0.7316 0.7316 313,099 -0.00(-0.36%)
Mar 24, 2010 0.7316 0.7342 0.7289 0.7342 128,718 +0.00(+0.04%)
Mar 23, 2010 0.7316 0.7369 0.7289 0.7340 243,641 -0.00(-0.04%)
Mar 22, 2010 0.7236 0.7342 0.7236 0.7342 42,098 +0.01(+1.47%)
Mar 19, 2010 0.7263 0.7289 0.7236 0.7236 52,941 -0.00(-0.37%)
Mar 18, 2010 0.7210 0.7263 0.7210 0.7263 164,906 +0.01(+1.11%)
Mar 17, 2010 0.7183 0.7263 0.7157 0.7183 130,329 +0.00(+0.37%)
Mar 16, 2010 0.7236 0.7395 0.7157 0.7157 600,126 -0.01(-1.46%)
Mar 15, 2010 0.7263 0.7263 0.7263 0.7263 170,497 +0.00(+0.00%)
Mar 12, 2010 0.7183 0.7263 0.7183 0.7263 70,510 +0.01(+0.74%)
Mar 11, 2010 0.7183 0.7278 0.7183 0.7210 83,609 -0.00(-0.37%)
Mar 10, 2010 0.7316 0.7316 0.7236 0.7236 156,644 -0.01(-1.09%)
Mar 09, 2010 0.7104 0.7316 0.7104 0.7316 283,529 +0.02(+2.64%)
Mar 08, 2010 0.7075 0.7207 0.7049 0.7128 379,959 +0.02(+2.66%)
Mar 05, 2010 0.7128 0.7233 0.6944 0.6944 193,979 -0.02(-2.22%)
Mar 04, 2010 0.7180 0.7233 0.7075 0.7101 251,954 -0.01(-0.74%)
Mar 03, 2010 0.7259 0.7259 0.7154 0.7154 124,427 -0.00(-0.37%)
Mar 02, 2010 0.7128 0.7233 0.7101 0.7180 155,479 +0.01(+1.87%)
Mar 01, 2010 0.7128 0.7180 0.7022 0.7049 237,304 +0.00(+0.00%)
Feb 26, 2010 0.6996 0.7049 0.6965 0.7049 75,087 +0.01(+1.52%)
Feb 25, 2010 0.6891 0.6970 0.6891 0.6944 76,810 +0.01(+0.76%)
Feb 24, 2010 0.6996 0.6996 0.6891 0.6891 116,831 -0.01(-1.50%)
Feb 23, 2010 0.6917 0.7101 0.6865 0.6996 377,416 +0.01(+1.41%)
Feb 22, 2010 0.7022 0.7022 0.6812 0.6899 356,504 +0.01(+0.88%)
Feb 19, 2010 0.6865 0.6944 0.6786 0.6838 115,584 -0.01(-1.14%)
Feb 18, 2010 0.6786 0.6944 0.6786 0.6917 77,631 +0.02(+2.33%)
Feb 17, 2010 0.6786 0.6917 0.6733 0.6759 153,837 +0.00(+0.00%)
Feb 16, 2010 0.6733 0.6786 0.6707 0.6759 206,792 +0.00(+0.00%)
Feb 12, 2010 0.6575 0.6759 0.6759 0.6759 103,037 +0.01(+1.58%)
Feb 11, 2010 0.6707 0.6722 0.6654 0.6654 103,892 -0.01(-1.17%)
Feb 10, 2010 0.6628 0.6733 0.6575 0.6733 175,041 +0.01(+1.99%)
Feb 09, 2010 0.6602 0.6733 0.6496 0.6602 217,986 +0.00(+0.04%)
Feb 08, 2010 0.6755 0.6755 0.6573 0.6599 234,475 -0.00(-0.39%)
Feb 05, 2010 0.6886 0.6886 0.6260 0.6625 1,359,515 -0.03(-3.79%)
Feb 04, 2010 0.6964 0.6982 0.6886 0.6886 240,272 -0.01(-1.12%)
Feb 03, 2010 0.6938 0.6990 0.6937 0.6964 88,885 +0.00(+0.38%)
Feb 02, 2010 0.6990 0.6990 0.6912 0.6938 101,587 +0.00(+0.38%)
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.