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 )

1.680 +0.000 (+0.01%)
Streaming Delayed Price Updated: 1:46 PM 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, 2019 1.676 1.682 1.655 1.682 100,349 +0.01(+0.37%)
Apr 29, 2019 1.682 1.682 1.670 1.676 116,475 +0.00(+0.00%)
Apr 26, 2019 1.682 1.682 1.670 1.676 142,478 +0.00(+0.00%)
Apr 25, 2019 1.682 1.682 1.645 1.676 210,770 +0.01(+0.75%)
Apr 24, 2019 1.663 1.663 1.651 1.663 47,150 +0.00(+0.00%)
Apr 23, 2019 1.651 1.663 1.638 1.663 85,089 +0.02(+1.14%)
Apr 22, 2019 1.645 1.657 1.638 1.645 114,209 -0.01(-0.38%)
Apr 18, 2019 1.632 1.657 1.620 1.651 168,223 +0.02(+1.15%)
Apr 17, 2019 1.620 1.632 1.616 1.632 77,738 +0.01(+0.77%)
Apr 16, 2019 1.632 1.632 1.617 1.620 62,842 +0.00(+0.00%)
Apr 15, 2019 1.620 1.620 1.612 1.620 152,060 +0.01(+0.38%)
Apr 12, 2019 1.626 1.633 1.613 1.613 225,767 -0.01(-0.76%)
Apr 11, 2019 1.620 1.626 1.613 1.626 101,253 +0.01(+0.77%)
Apr 10, 2019 1.607 1.613 1.601 1.613 65,830 +0.01(+0.39%)
Apr 09, 2019 1.607 1.607 1.601 1.607 118,573 +0.00(+0.00%)
Apr 08, 2019 1.595 1.607 1.590 1.607 192,923 +0.01(+0.78%)
Apr 05, 2019 1.595 1.601 1.588 1.595 109,580 +0.00(+0.00%)
Apr 04, 2019 1.607 1.607 1.589 1.595 86,756 -0.01(-0.39%)
Apr 03, 2019 1.601 1.601 1.586 1.601 177,075 +0.02(+0.98%)
Apr 02, 2019 1.607 1.607 1.576 1.586 255,079 +0.00(+0.20%)
Apr 01, 2019 1.582 1.582 1.576 1.582 100,115 +0.00(+0.00%)
Mar 29, 2019 1.582 1.582 1.564 1.582 180,968 +0.01(+0.79%)
Mar 28, 2019 1.570 1.570 1.562 1.570 132,969 +0.01(+0.40%)
Mar 27, 2019 1.582 1.582 1.551 1.564 215,922 +0.01(+0.40%)
Mar 26, 2019 1.558 1.559 1.545 1.558 222,895 +0.01(+0.40%)
Mar 25, 2019 1.551 1.576 1.545 1.551 95,579 -0.01(-0.40%)
Mar 22, 2019 1.576 1.576 1.557 1.558 123,438 -0.01(-0.79%)
Mar 21, 2019 1.551 1.570 1.544 1.570 112,601 +0.02(+1.20%)
Mar 20, 2019 1.545 1.551 1.539 1.551 115,690 +0.01(+0.40%)
Mar 19, 2019 1.539 1.545 1.533 1.545 57,653 +0.01(+0.40%)
Mar 18, 2019 1.533 1.545 1.528 1.539 172,279 +0.01(+0.41%)
Mar 15, 2019 1.527 1.533 1.514 1.533 105,068 +0.01(+0.82%)
Mar 14, 2019 1.520 1.527 1.514 1.520 148,584 +0.00(+0.00%)
Mar 13, 2019 1.527 1.527 1.508 1.520 103,432 +0.00(+0.00%)
Mar 12, 2019 1.520 1.527 1.508 1.520 155,723 +0.01(+0.41%)
Mar 11, 2019 1.520 1.520 1.508 1.514 122,137 +0.00(+0.00%)
Mar 08, 2019 1.502 1.517 1.496 1.514 134,197 +0.01(+0.41%)
Mar 07, 2019 1.520 1.520 1.508 1.508 138,070 -0.01(-0.41%)
Mar 06, 2019 1.502 1.520 1.496 1.514 178,238 +0.01(+0.82%)
Mar 05, 2019 1.502 1.508 1.496 1.502 155,304 +0.01(+0.41%)
Mar 04, 2019 1.508 1.508 1.496 1.496 133,941 -0.01(-0.82%)
Mar 01, 2019 1.502 1.514 1.496 1.508 143,457 +0.01(+0.82%)
Feb 28, 2019 1.514 1.514 1.496 1.496 142,931 -0.02(-1.22%)
Feb 27, 2019 1.508 1.514 1.508 1.514 57,425 +0.01(+0.41%)
Feb 26, 2019 1.514 1.520 1.508 1.508 59,019 -0.01(-0.41%)
Feb 25, 2019 1.520 1.525 1.514 1.514 106,961 +0.00(+0.00%)
Feb 22, 2019 1.514 1.520 1.508 1.514 138,421 +0.01(+0.41%)
Feb 21, 2019 1.502 1.514 1.496 1.508 60,736 +0.01(+0.41%)
Feb 20, 2019 1.502 1.517 1.490 1.502 263,955 +0.01(+0.83%)
Feb 19, 2019 1.496 1.496 1.478 1.490 125,648 +0.02(+1.25%)
Feb 15, 2019 1.459 1.477 1.453 1.471 404,378 -0.02(-1.24%)
Feb 14, 2019 1.483 1.490 1.483 1.490 47,170 +0.01(+0.41%)
Feb 13, 2019 1.483 1.490 1.477 1.483 106,478 +0.00(+0.00%)
Feb 12, 2019 1.477 1.483 1.477 1.483 68,924 +0.01(+0.81%)
Feb 11, 2019 1.478 1.484 1.471 1.471 65,496 -0.01(-0.41%)
Feb 08, 2019 1.478 1.478 1.465 1.478 70,265 +0.01(+0.41%)
Feb 07, 2019 1.459 1.471 1.456 1.471 85,925 +0.01(+0.84%)
Feb 06, 2019 1.453 1.471 1.453 1.459 145,268 +0.00(+0.00%)
Feb 05, 2019 1.465 1.465 1.453 1.459 96,010 +0.00(+0.00%)
Feb 04, 2019 1.459 1.459 1.444 1.459 121,966 +0.01(+0.42%)
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.