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 -0.020 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 30, 2019 1.677 1.680 1.658 1.670 57,188 +0.00(+0.00%)
Aug 29, 2019 1.683 1.683 1.664 1.670 23,952 +0.00(+0.00%)
Aug 28, 2019 1.658 1.670 1.651 1.670 20,691 +0.02(+1.16%)
Aug 27, 2019 1.670 1.683 1.651 1.651 55,716 -0.01(-0.77%)
Aug 26, 2019 1.664 1.678 1.657 1.664 56,319 +0.00(+0.00%)
Aug 23, 2019 1.683 1.683 1.664 1.664 57,344 +0.00(+0.00%)
Aug 22, 2019 1.658 1.670 1.658 1.664 33,538 +0.01(+0.39%)
Aug 21, 2019 1.651 1.658 1.648 1.658 28,617 +0.01(+0.39%)
Aug 20, 2019 1.651 1.651 1.632 1.651 92,656 +0.00(+0.00%)
Aug 19, 2019 1.638 1.651 1.638 1.651 66,687 +0.02(+1.18%)
Aug 16, 2019 1.632 1.638 1.626 1.632 29,688 -0.00(-0.00%)
Aug 15, 2019 1.651 1.657 1.632 1.632 44,518 +0.00(+0.00%)
Aug 14, 2019 1.658 1.658 1.626 1.632 60,866 -0.02(-1.16%)
Aug 13, 2019 1.664 1.664 1.638 1.651 56,843 +0.01(+0.79%)
Aug 12, 2019 1.632 1.644 1.632 1.638 79,763 +0.00(+0.00%)
Aug 09, 2019 1.632 1.657 1.624 1.638 63,628 +0.01(+0.39%)
Aug 08, 2019 1.632 1.652 1.625 1.632 33,102 +0.01(+0.39%)
Aug 07, 2019 1.625 1.638 1.606 1.625 132,724 -0.01(-0.78%)
Aug 06, 2019 1.625 1.643 1.619 1.638 88,396 +0.02(+1.18%)
Aug 05, 2019 1.708 1.708 1.603 1.619 292,675 -0.02(-1.16%)
Aug 02, 2019 1.625 1.644 1.625 1.638 77,645 -0.01(-0.39%)
Aug 01, 2019 1.625 1.644 1.625 1.644 93,886 +0.02(+1.17%)
Jul 31, 2019 1.632 1.632 1.619 1.625 42,153 -0.01(-0.39%)
Jul 30, 2019 1.632 1.651 1.625 1.632 75,708 +0.00(+0.00%)
Jul 29, 2019 1.625 1.638 1.613 1.632 130,663 +0.01(+0.39%)
Jul 26, 2019 1.613 1.625 1.610 1.625 45,043 +0.01(+0.79%)
Jul 25, 2019 1.606 1.619 1.606 1.613 47,176 +0.01(+0.40%)
Jul 24, 2019 1.606 1.613 1.600 1.606 42,613 -0.00(-0.25%)
Jul 23, 2019 1.606 1.613 1.606 1.610 9,703 +0.00(+0.25%)
Jul 22, 2019 1.619 1.621 1.600 1.606 22,973 +0.01(+0.80%)
Jul 19, 2019 1.600 1.613 1.594 1.594 31,184 -0.01(-0.40%)
Jul 18, 2019 1.606 1.606 1.594 1.600 58,708 -0.01(-0.40%)
Jul 17, 2019 1.606 1.609 1.600 1.606 61,676 -0.01(-0.39%)
Jul 16, 2019 1.625 1.632 1.606 1.613 106,265 -0.01(-0.38%)
Jul 15, 2019 1.619 1.619 1.607 1.619 47,740 +0.01(+0.78%)
Jul 12, 2019 1.613 1.625 1.600 1.606 141,916 -0.00(-0.11%)
Jul 11, 2019 1.606 1.619 1.606 1.608 57,914 +0.01(+0.50%)
Jul 10, 2019 1.600 1.613 1.594 1.600 75,747 +0.00(+0.00%)
Jul 09, 2019 1.581 1.606 1.575 1.600 113,803 +0.02(+1.20%)
Jul 08, 2019 1.581 1.591 1.575 1.581 90,367 +0.00(+0.00%)
Jul 05, 2019 1.562 1.594 1.562 1.581 109,850 -0.01(-0.79%)
Jul 03, 2019 1.606 1.606 1.594 1.594 35,875 -0.01(-0.39%)
Jul 02, 2019 1.594 1.600 1.587 1.600 76,450 +0.01(+0.79%)
Jul 01, 2019 1.606 1.613 1.587 1.587 81,675 -0.01(-0.79%)
Jun 28, 2019 1.600 1.606 1.581 1.600 115,406 +0.01(+0.79%)
Jun 27, 2019 1.575 1.594 1.560 1.587 108,566 +0.01(+0.80%)
Jun 26, 2019 1.575 1.575 1.556 1.575 109,101 +0.01(+0.81%)
Jun 25, 2019 1.569 1.569 1.550 1.562 76,263 -0.01(-0.40%)
Jun 24, 2019 1.575 1.599 1.550 1.569 188,228 -0.01(-0.40%)
Jun 21, 2019 1.581 1.594 1.575 1.575 124,296 -0.01(-0.79%)
Jun 20, 2019 1.581 1.587 1.559 1.587 243,293 +0.01(+0.80%)
Jun 19, 2019 1.575 1.581 1.562 1.575 102,408 +0.00(+0.00%)
Jun 18, 2019 1.581 1.587 1.572 1.575 79,211 +0.00(+0.01%)
Jun 17, 2019 1.562 1.587 1.562 1.575 136,213 +0.01(+0.40%)
Jun 14, 2019 1.569 1.575 1.556 1.569 129,777 -0.01(-0.40%)
Jun 13, 2019 1.600 1.600 1.562 1.575 184,976 +0.01(+0.40%)
Jun 12, 2019 1.587 1.600 1.556 1.569 188,343 -0.02(-1.57%)
Jun 11, 2019 1.587 1.600 1.587 1.594 41,243 +0.02(+1.19%)
Jun 10, 2019 1.594 1.608 1.575 1.575 155,343 -0.03(-1.95%)
Jun 07, 2019 1.594 1.612 1.594 1.606 119,055 +0.02(+1.18%)
Jun 06, 2019 1.600 1.600 1.525 1.587 218,468 -0.01(-0.39%)
Jun 05, 2019 1.587 1.606 1.587 1.594 56,244 +0.01(+0.39%)
Jun 04, 2019 1.581 1.594 1.581 1.587 58,034 +0.01(+0.79%)
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.