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 )

1.700 +0.005 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 1.050 1.053 1.037 1.050 167,142 +0.01(+0.63%)
Apr 27, 2012 1.050 1.050 1.043 1.043 101,205 -0.01(-0.93%)
Apr 26, 2012 1.047 1.053 1.040 1.053 89,323 +0.01(+1.26%)
Apr 25, 2012 1.050 1.053 1.040 1.040 113,338 -0.01(-0.62%)
Apr 24, 2012 1.043 1.047 1.037 1.047 181,740 -0.01(-0.62%)
Apr 23, 2012 1.037 1.053 1.033 1.053 108,143 +0.02(+1.90%)
Apr 20, 2012 1.040 1.043 1.033 1.033 140,005 -0.01(-0.63%)
Apr 19, 2012 1.043 1.050 1.037 1.040 231,407 +0.00(+0.32%)
Apr 18, 2012 1.033 1.040 1.024 1.037 102,125 +0.01(+0.63%)
Apr 17, 2012 1.040 1.053 1.027 1.030 127,245 -0.01(-1.28%)
Apr 16, 2012 1.049 1.059 1.026 1.044 129,187 +0.01(+0.72%)
Apr 13, 2012 1.036 1.043 1.030 1.036 147,568 +0.00(+0.00%)
Apr 12, 2012 1.036 1.039 1.022 1.036 131,712 -0.00(-0.31%)
Apr 11, 2012 1.030 1.039 1.026 1.039 77,183 +0.01(+1.27%)
Apr 10, 2012 1.023 1.030 1.015 1.026 152,036 -0.01(-1.25%)
Apr 09, 2012 1.020 1.039 1.007 1.039 149,776 +0.01(+0.95%)
Apr 05, 2012 1.017 1.030 1.013 1.030 132,131 +0.02(+1.93%)
Apr 04, 2012 1.026 1.033 1.007 1.010 159,994 -0.02(-1.58%)
Apr 03, 2012 1.039 1.046 1.023 1.026 80,015 -0.01(-0.63%)
Apr 02, 2012 1.036 1.049 1.030 1.033 139,129 +0.00(+0.00%)
Mar 30, 2012 1.033 1.036 1.017 1.033 250,497 +0.00(+0.00%)
Mar 29, 2012 1.030 1.036 1.026 1.033 130,952 +0.00(+0.32%)
Mar 28, 2012 1.017 1.030 1.013 1.030 214,056 +0.01(+1.28%)
Mar 27, 2012 1.030 1.030 1.013 1.017 144,511 -0.01(-1.26%)
Mar 26, 2012 1.023 1.030 1.023 1.030 103,621 +0.00(+0.00%)
Mar 23, 2012 1.026 1.030 1.023 1.030 129,797 +0.00(+0.32%)
Mar 22, 2012 1.026 1.030 1.023 1.026 111,654 +0.00(+0.00%)
Mar 21, 2012 1.030 1.030 1.007 1.026 216,211 -0.00(-0.32%)
Mar 20, 2012 1.026 1.030 1.017 1.030 137,657 +0.00(+0.32%)
Mar 19, 2012 1.013 1.026 1.007 1.026 128,880 +0.02(+1.94%)
Mar 16, 2012 1.007 1.017 1.000 1.007 213,809 -0.01(-0.64%)
Mar 15, 2012 1.039 1.039 1.004 1.013 233,209 -0.03(-2.50%)
Mar 14, 2012 1.023 1.039 1.017 1.039 206,485 +0.03(+2.56%)
Mar 13, 2012 1.030 1.033 1.010 1.013 355,134 -0.01(-1.20%)
Mar 12, 2012 1.019 1.039 1.013 1.026 137,857 +0.02(+1.60%)
Mar 09, 2012 1.022 1.032 1.010 1.010 165,973 -0.00(-0.32%)
Mar 08, 2012 1.022 1.039 1.013 1.013 177,872 +0.01(+0.64%)
Mar 07, 2012 0.9967 1.016 0.9967 1.006 277,794 +0.02(+1.96%)
Mar 06, 2012 1.013 1.013 0.9870 0.9870 379,688 -0.02(-1.92%)
Mar 05, 2012 1.013 1.016 1.006 1.006 92,825 -0.01(-0.64%)
Mar 02, 2012 1.019 1.019 1.010 1.013 102,932 -0.00(-0.32%)
Mar 01, 2012 1.016 1.022 1.010 1.016 236,762 +0.00(+0.32%)
Feb 29, 2012 1.013 1.016 1.010 1.013 99,826 +0.01(+0.96%)
Feb 28, 2012 1.016 1.016 1.003 1.003 226,937 -0.01(-0.96%)
Feb 27, 2012 1.013 1.016 1.006 1.013 182,160 +0.00(+0.00%)
Feb 24, 2012 1.013 1.019 1.010 1.013 199,047 +0.00(+0.00%)
Feb 23, 2012 1.006 1.013 1.003 1.013 182,175 +0.01(+0.64%)
Feb 22, 2012 1.013 1.013 1.003 1.006 285,957 -0.00(-0.32%)
Feb 21, 2012 1.010 1.010 0.9967 1.010 235,199 +0.01(+0.64%)
Feb 17, 2012 0.9999 1.006 0.9935 1.003 131,600 +0.01(+1.30%)
Feb 16, 2012 0.9935 0.9999 0.9902 0.9902 158,672 -0.00(-0.32%)
Feb 15, 2012 1.003 1.019 0.9913 0.9935 267,687 +0.00(+0.00%)
Feb 14, 2012 0.9967 1.006 0.9935 0.9935 130,184 -0.01(-0.58%)
Feb 13, 2012 1.015 1.015 0.9929 0.9993 179,941 -0.01(-0.64%)
Feb 10, 2012 0.9961 1.012 0.9929 1.006 196,011 +0.02(+1.62%)
Feb 09, 2012 1.015 1.022 0.9897 0.9897 294,286 -0.03(-2.83%)
Feb 08, 2012 1.012 1.018 1.006 1.018 127,221 +0.00(+0.00%)
Feb 07, 2012 0.9929 1.025 0.9768 1.018 620,550 +0.03(+2.58%)
Feb 06, 2012 0.9800 0.9929 0.9768 0.9929 275,096 +0.01(+1.31%)
Feb 03, 2012 0.9800 0.9865 0.9736 0.9800 144,028 +0.01(+0.66%)
Feb 02, 2012 0.9800 0.9865 0.9672 0.9736 191,496 -0.01(-0.98%)
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.