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 -0.005 (-0.29%)
Official Closing 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, 2002 0.9164 0.9190 0.9086 0.9086 231,395 +0.00(+0.00%)
Apr 29, 2002 0.9190 0.9216 0.9086 0.9086 353,080 -0.01(-0.57%)
Apr 26, 2002 0.9112 0.9241 0.9112 0.9138 205,513 -0.01(-0.84%)
Apr 25, 2002 0.9267 0.9345 0.9216 0.9216 376,645 -0.01(-0.84%)
Apr 24, 2002 0.9293 0.9345 0.9267 0.9293 137,137 +0.00(+0.00%)
Apr 23, 2002 0.9216 0.9319 0.9216 0.9293 95,030 +0.01(+0.56%)
Apr 22, 2002 0.9241 0.9293 0.9216 0.9241 186,584 +0.01(+0.85%)
Apr 19, 2002 0.9164 0.9267 0.9138 0.9164 174,995 +0.00(+0.00%)
Apr 18, 2002 0.9190 0.9216 0.9112 0.9164 502,193 +0.01(+0.57%)
Apr 17, 2002 0.9216 0.9216 0.9112 0.9112 64,126 -0.01(-0.85%)
Apr 16, 2002 0.9216 0.9216 0.9138 0.9190 60,649 +0.01(+0.85%)
Apr 15, 2002 0.9241 0.9241 0.9060 0.9112 135,205 -0.00(-0.28%)
Apr 12, 2002 0.9293 0.9345 0.9112 0.9138 308,269 -0.02(-1.67%)
Apr 11, 2002 0.9241 0.9293 0.9241 0.9293 37,857 +0.01(+0.56%)
Apr 10, 2002 0.9267 0.9319 0.9241 0.9241 100,824 -0.00(-0.28%)
Apr 09, 2002 0.9345 0.9423 0.9267 0.9267 280,455 -0.01(-1.10%)
Apr 08, 2002 0.9397 0.9423 0.9345 0.9371 62,581 +0.00(+0.00%)
Apr 05, 2002 0.9371 0.9397 0.9319 0.9371 90,394 +0.00(+0.28%)
Apr 04, 2002 0.9423 0.9423 0.9345 0.9345 121,685 -0.01(-0.82%)
Apr 03, 2002 0.9423 0.9423 0.9345 0.9423 88,077 +0.01(+0.55%)
Apr 02, 2002 0.9449 0.9449 0.9371 0.9371 57,559 -0.01(-0.82%)
Apr 01, 2002 0.9449 0.9449 0.9371 0.9449 105,074 +0.01(+0.83%)
Mar 29, 2002 0.9474 0.9500 0.9371 0.9371 190,447 +0.00(+0.00%)
Mar 28, 2002 0.9474 0.9500 0.9371 0.9371 190,447 -0.01(-1.36%)
Mar 27, 2002 0.9552 0.9552 0.9397 0.9500 189,674 +0.00(+0.00%)
Mar 26, 2002 0.9500 0.9500 0.9423 0.9500 206,671 -0.01(-0.81%)
Mar 25, 2002 0.9526 0.9604 0.9449 0.9578 249,165 +0.01(+0.54%)
Mar 22, 2002 0.9578 0.9578 0.9423 0.9526 170,359 +0.01(+0.82%)
Mar 21, 2002 0.9578 0.9604 0.9449 0.9449 121,685 -0.01(-1.35%)
Mar 20, 2002 0.9630 0.9630 0.9449 0.9578 171,132 -0.00(-0.27%)
Mar 19, 2002 0.9500 0.9630 0.9474 0.9604 99,279 +0.01(+1.09%)
Mar 18, 2002 0.9630 0.9630 0.9500 0.9500 65,671 -0.01(-1.34%)
Mar 15, 2002 0.9397 0.9630 0.9397 0.9630 103,142 +0.02(+2.48%)
Mar 14, 2002 0.9552 0.9552 0.9397 0.9397 59,490 -0.00(-0.27%)
Mar 13, 2002 0.9578 0.9578 0.9423 0.9423 76,487 -0.02(-1.62%)
Mar 12, 2002 0.9552 0.9578 0.9449 0.9578 100,438 +0.01(+0.54%)
Mar 11, 2002 0.9526 0.9552 0.9526 0.9526 4,790,152 +0.01(+0.55%)
Mar 08, 2002 0.9500 0.9526 0.9449 0.9474 65,285 +0.00(+0.00%)
Mar 07, 2002 0.9449 0.9500 0.9371 0.9474 62,581 +0.01(+1.39%)
Mar 06, 2002 0.9552 0.9552 0.9345 0.9345 149,112 -0.01(-0.55%)
Mar 05, 2002 0.9474 0.9578 0.9397 0.9397 190,060 -0.02(-2.42%)
Mar 04, 2002 0.9449 0.9630 0.9449 0.9630 98,120 +0.01(+0.81%)
Mar 01, 2002 0.9500 0.9552 0.9423 0.9552 193,923 +0.01(+0.82%)
Feb 28, 2002 0.9474 0.9552 0.9345 0.9474 218,647 +0.00(+0.27%)
Feb 27, 2002 0.9526 0.9526 0.9319 0.9449 111,641 -0.00(-0.27%)
Feb 26, 2002 0.9293 0.9474 0.9293 0.9474 89,622 -0.01(-0.54%)
Feb 25, 2002 0.9552 0.9552 0.9474 0.9526 88,463 +0.01(+0.82%)
Feb 22, 2002 0.9578 0.9578 0.9319 0.9449 129,411 -0.01(-1.35%)
Feb 21, 2002 0.9578 0.9604 0.9474 0.9578 386,302 +0.01(+0.82%)
Feb 20, 2002 0.9604 0.9630 0.9500 0.9500 101,211 +0.00(+0.27%)
Feb 19, 2002 0.9682 0.9682 0.9474 0.9474 157,611 -0.02(-1.88%)
Feb 18, 2002 0.9682 0.9707 0.9500 0.9656 110,096 +0.00(+0.00%)
Feb 15, 2002 0.9682 0.9707 0.9500 0.9656 110,096 +0.01(+1.08%)
Feb 14, 2002 0.9733 0.9733 0.9552 0.9552 66,830 +0.00(+0.00%)
Feb 13, 2002 0.9630 0.9785 0.9552 0.9552 130,956 -0.01(-0.81%)
Feb 12, 2002 0.9811 0.9811 0.9630 0.9630 102,756 -0.01(-0.53%)
Feb 11, 2002 0.9863 0.9863 0.9449 0.9682 152,203 -0.01(-0.53%)
Feb 08, 2002 0.9940 0.9966 0.9733 0.9733 103,142 +0.00(+0.00%)
Feb 07, 2002 1.020 1.028 0.9733 0.9733 191,992 -0.04(-3.59%)
Feb 06, 2002 1.004 1.012 0.9992 1.010 127,866 -0.00(-0.26%)
Feb 05, 2002 1.025 1.025 1.012 1.012 75,329 -0.01(-1.01%)
Feb 04, 2002 1.025 1.025 1.015 1.023 84,213 -0.00(-0.25%)
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.