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 (%)
Dec 31, 2009 0.7248 0.7424 0.7424 0.7424 278,137 +0.02(+2.80%)
Dec 30, 2009 0.7222 0.7326 0.7093 0.7222 310,556 +0.01(+0.72%)
Dec 29, 2009 0.7222 0.7222 0.6705 0.7171 697,249 +0.00(+0.36%)
Dec 28, 2009 0.7067 0.7300 0.6989 0.7145 621,163 +0.01(+1.84%)
Dec 24, 2009 0.6989 0.7015 0.6912 0.7015 89,282 +0.00(+0.37%)
Dec 23, 2009 0.7145 0.7145 0.6860 0.6989 247,755 +0.01(+1.50%)
Dec 22, 2009 0.6912 0.7067 0.6860 0.6886 310,579 -0.01(-0.75%)
Dec 21, 2009 0.6938 0.6963 0.6756 0.6938 624,415 +0.01(+1.52%)
Dec 18, 2009 0.6756 0.6912 0.6705 0.6834 395,712 +0.01(+1.15%)
Dec 17, 2009 0.6782 0.6834 0.6679 0.6756 290,727 -0.01(-0.76%)
Dec 16, 2009 0.6679 0.6834 0.6679 0.6808 347,734 +0.01(+1.94%)
Dec 15, 2009 0.6575 0.6705 0.6575 0.6679 460,198 +0.01(+0.78%)
Dec 14, 2009 0.6627 0.6627 0.6575 0.6627 330,485 +0.01(+1.19%)
Dec 11, 2009 0.6498 0.6627 0.6472 0.6549 342,808 +0.01(+1.20%)
Dec 10, 2009 0.6472 0.6523 0.6446 0.6472 298,511 +0.00(+0.00%)
Dec 09, 2009 0.6472 0.6523 0.6446 0.6472 406,421 -0.01(-0.79%)
Dec 08, 2009 0.6472 0.6523 0.6446 0.6523 391,320 +0.01(+0.80%)
Dec 07, 2009 0.6472 0.6523 0.6368 0.6472 833,351 +0.00(+0.40%)
Dec 04, 2009 0.6368 0.6446 0.6368 0.6446 215,093 +0.01(+1.22%)
Dec 03, 2009 0.6472 0.6472 0.6290 0.6368 183,853 +0.00(+0.00%)
Dec 02, 2009 0.6239 0.6368 0.6239 0.6368 256,389 +0.01(+1.65%)
Dec 01, 2009 0.6239 0.6342 0.6213 0.6265 278,891 +0.00(+0.00%)
Nov 30, 2009 0.6290 0.6290 0.6213 0.6265 127,518 +0.01(+0.83%)
Nov 27, 2009 0.6213 0.6342 0.6135 0.6213 83,931 -0.01(-0.83%)
Nov 25, 2009 0.6265 0.6342 0.6213 0.6265 211,040 -0.00(-0.41%)
Nov 24, 2009 0.6187 0.6290 0.6161 0.6290 290,773 +0.01(+1.99%)
Nov 23, 2009 0.6213 0.6213 0.6135 0.6167 141,309 -0.00(-0.31%)
Nov 20, 2009 0.6161 0.6342 0.6109 0.6187 607,368 +0.01(+1.27%)
Nov 19, 2009 0.6161 0.6161 0.6109 0.6109 159,736 -0.01(-0.84%)
Nov 18, 2009 0.6109 0.6161 0.6083 0.6161 149,800 +0.01(+0.85%)
Nov 17, 2009 0.6135 0.6161 0.6109 0.6109 200,649 +0.00(+0.00%)
Nov 16, 2009 0.6135 0.6187 0.6109 0.6109 274,274 -0.01(-1.26%)
Nov 13, 2009 0.6161 0.6187 0.6057 0.6187 202,055 +0.01(+1.27%)
Nov 12, 2009 0.6135 0.6213 0.6109 0.6109 265,455 -0.00(-0.42%)
Nov 11, 2009 0.6187 0.6213 0.6135 0.6135 209,445 +0.00(+0.00%)
Nov 10, 2009 0.6213 0.6213 0.6109 0.6135 269,901 -0.01(-1.25%)
Nov 09, 2009 0.6290 0.6290 0.6187 0.6213 239,893 +0.00(+0.00%)
Nov 06, 2009 0.6161 0.6316 0.6161 0.6213 261,523 +0.00(+0.42%)
Nov 05, 2009 0.6316 0.6316 0.6187 0.6187 196,929 -0.00(-0.42%)
Nov 04, 2009 0.6213 0.6316 0.6135 0.6213 254,901 +0.00(+0.00%)
Nov 03, 2009 0.6057 0.6290 0.6057 0.6213 197,091 +0.01(+1.27%)
Nov 02, 2009 0.6109 0.6265 0.6060 0.6135 363,785 -0.00(-0.42%)
Oct 30, 2009 0.6316 0.6316 0.6109 0.6161 387,967 -0.01(-1.65%)
Oct 29, 2009 0.6316 0.6394 0.6239 0.6265 394,619 -0.01(-0.82%)
Oct 28, 2009 0.6316 0.6394 0.6290 0.6316 312,839 -0.00(-0.41%)
Oct 27, 2009 0.6368 0.6368 0.6316 0.6342 122,635 +0.00(+0.00%)
Oct 26, 2009 0.6394 0.6394 0.6342 0.6342 205,003 +0.00(+0.00%)
Oct 23, 2009 0.6368 0.6369 0.6316 0.6342 131,234 +0.00(+0.00%)
Oct 22, 2009 0.6342 0.6394 0.6290 0.6342 125,984 +0.00(+0.00%)
Oct 21, 2009 0.6290 0.6368 0.6290 0.6342 105,394 +0.00(+0.41%)
Oct 20, 2009 0.6316 0.6340 0.6316 0.6316 115,589 +0.01(+0.83%)
Oct 19, 2009 0.6316 0.6316 0.6265 0.6265 161,571 -0.00(-0.41%)
Oct 16, 2009 0.6368 0.6368 0.6239 0.6290 278,960 -0.00(-0.41%)
Oct 15, 2009 0.6342 0.6394 0.6316 0.6316 175,736 -0.01(-1.21%)
Oct 14, 2009 0.6316 0.6394 0.6316 0.6394 241,782 +0.01(+1.23%)
Oct 13, 2009 0.6265 0.6446 0.6265 0.6316 238,035 -0.00(-0.41%)
Oct 12, 2009 0.6342 0.6368 0.6265 0.6342 316,965 +0.00(+0.00%)
Oct 09, 2009 0.6290 0.6394 0.6290 0.6342 286,976 +0.01(+0.82%)
Oct 08, 2009 0.6446 0.6446 0.6290 0.6290 199,946 -0.01(-0.82%)
Oct 07, 2009 0.6368 0.6446 0.6290 0.6342 520,496 +0.00(+0.00%)
Oct 06, 2009 0.6265 0.6342 0.6265 0.6342 166,160 +0.01(+1.24%)
Oct 05, 2009 0.6239 0.6265 0.6187 0.6265 251,162 +0.00(+0.41%)
Oct 02, 2009 0.6290 0.6342 0.6239 0.6239 151,160 -0.01(-0.82%)
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.