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 (%)
May 31, 2016 1.163 1.163 1.154 1.159 52,123 +0.00(+0.00%)
May 27, 2016 1.145 1.159 1.159 1.159 48,564 +0.01(+1.22%)
May 26, 2016 1.145 1.146 1.140 1.145 35,675 -0.00(-0.00%)
May 25, 2016 1.140 1.145 1.140 1.145 75,477 +0.00(+0.41%)
May 24, 2016 1.135 1.140 1.134 1.140 35,052 +0.00(+0.00%)
May 23, 2016 1.135 1.140 1.134 1.140 54,229 +0.00(+0.41%)
May 20, 2016 1.131 1.135 1.131 1.135 18,577 +0.01(+0.83%)
May 19, 2016 1.112 1.135 1.112 1.126 112,496 -0.01(-0.82%)
May 18, 2016 1.140 1.145 1.135 1.135 83,101 -0.00(-0.07%)
May 17, 2016 1.149 1.149 1.136 1.136 96,255 -0.01(-0.70%)
May 16, 2016 1.130 1.149 1.126 1.144 48,073 +0.01(+1.23%)
May 13, 2016 1.130 1.149 1.130 1.130 109,368 +0.00(+0.00%)
May 12, 2016 1.130 1.135 1.130 1.130 81,195 -0.00(-0.41%)
May 11, 2016 1.140 1.140 1.130 1.135 128,751 +0.00(+0.00%)
May 10, 2016 1.130 1.135 1.126 1.135 51,797 +0.01(+0.76%)
May 09, 2016 1.130 1.130 1.126 1.126 20,611 -0.00(-0.35%)
May 06, 2016 1.130 1.140 1.120 1.130 63,384 +0.00(+0.00%)
May 05, 2016 1.135 1.135 1.126 1.130 129,923 +0.00(+0.00%)
May 04, 2016 1.126 1.130 1.126 1.130 100,985 +0.00(+0.41%)
May 03, 2016 1.121 1.130 1.107 1.126 170,888 +0.00(+0.41%)
May 02, 2016 1.130 1.135 1.098 1.121 165,457 -0.00(-0.41%)
Apr 29, 2016 1.135 1.135 1.126 1.126 82,021 -0.00(-0.36%)
Apr 28, 2016 1.126 1.130 1.125 1.130 71,158 +0.01(+0.78%)
Apr 27, 2016 1.121 1.130 1.112 1.121 70,774 +0.00(+0.00%)
Apr 26, 2016 1.121 1.121 1.098 1.121 31,220 +0.00(+0.41%)
Apr 25, 2016 1.107 1.117 1.107 1.117 41,649 +0.00(+0.00%)
Apr 22, 2016 1.121 1.121 1.107 1.117 144,460 +0.00(+0.25%)
Apr 21, 2016 1.121 1.126 1.113 1.114 115,233 -0.00(-0.25%)
Apr 20, 2016 1.098 1.117 1.098 1.117 118,259 +0.00(+0.41%)
Apr 19, 2016 1.117 1.117 1.108 1.112 61,719 +0.00(+0.44%)
Apr 18, 2016 1.102 1.112 1.098 1.107 55,019 +0.01(+0.46%)
Apr 15, 2016 1.102 1.102 1.093 1.102 87,499 -0.00(-0.04%)
Apr 14, 2016 1.102 1.102 1.098 1.102 35,402 +0.00(+0.00%)
Apr 13, 2016 1.112 1.112 1.098 1.102 94,935 +0.00(+0.00%)
Apr 12, 2016 1.093 1.104 1.088 1.102 269,520 +0.01(+1.26%)
Apr 11, 2016 1.075 1.089 1.075 1.089 6,507 +0.01(+1.28%)
Apr 08, 2016 1.070 1.084 1.070 1.075 202,946 +0.00(+0.43%)
Apr 07, 2016 1.070 1.116 1.070 1.070 501,976 +0.00(+0.00%)
Apr 06, 2016 1.075 1.084 1.066 1.070 249,178 +0.00(+0.43%)
Apr 05, 2016 1.066 1.075 1.065 1.066 260,092 -0.00(-0.43%)
Apr 04, 2016 1.066 1.070 1.061 1.070 106,869 -0.00(-0.43%)
Apr 01, 2016 1.061 1.075 1.061 1.075 57,124 +0.00(+0.43%)
Mar 31, 2016 1.066 1.075 1.061 1.070 230,570 +0.00(+0.43%)
Mar 30, 2016 1.070 1.075 1.066 1.066 45,838 -0.01(-0.85%)
Mar 29, 2016 1.052 1.084 1.052 1.075 122,733 +0.00(+0.43%)
Mar 28, 2016 1.061 1.070 1.061 1.070 158,819 +0.00(+0.00%)
Mar 24, 2016 1.084 1.070 1.070 1.070 84,161 -0.02(-1.68%)
Mar 23, 2016 1.089 1.089 1.084 1.089 46,233 +0.00(+0.42%)
Mar 22, 2016 1.070 1.089 1.070 1.084 106,276 +0.01(+0.85%)
Mar 21, 2016 1.061 1.089 1.061 1.075 76,966 +0.00(+0.43%)
Mar 18, 2016 1.066 1.089 1.057 1.070 114,817 +0.00(+0.00%)
Mar 17, 2016 1.075 1.084 1.070 1.070 72,422 +0.00(+0.00%)
Mar 16, 2016 1.061 1.070 1.057 1.070 11,988 +0.01(+1.30%)
Mar 15, 2016 1.070 1.070 1.048 1.057 240,359 -0.02(-1.73%)
Mar 14, 2016 1.075 1.075 1.065 1.075 70,707 +0.00(+0.00%)
Mar 11, 2016 1.057 1.075 1.055 1.075 45,870 +0.02(+1.72%)
Mar 10, 2016 1.053 1.057 1.044 1.057 55,656 +0.01(+1.30%)
Mar 09, 2016 1.039 1.057 1.039 1.044 204,969 +0.00(+0.44%)
Mar 08, 2016 1.048 1.051 1.030 1.039 188,313 -0.01(-0.87%)
Mar 07, 2016 1.021 1.053 1.021 1.048 317,864 +0.01(+1.32%)
Mar 04, 2016 1.021 1.039 1.016 1.034 198,500 +0.02(+1.79%)
Mar 03, 2016 1.003 1.025 1.003 1.016 159,942 +0.01(+0.90%)
Mar 02, 2016 0.9936 1.012 0.9936 1.007 136,326 +0.00(+0.00%)
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.