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: 4:10 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 (%)
Aug 31, 2017 1.544 1.544 1.513 1.529 87,045 +0.00(+0.00%)
Aug 30, 2017 1.534 1.534 1.505 1.529 175,341 +0.01(+0.35%)
Aug 29, 2017 1.513 1.539 1.513 1.523 61,479 +0.01(+0.35%)
Aug 28, 2017 1.539 1.539 1.513 1.518 205,513 +0.00(+0.00%)
Aug 25, 2017 1.502 1.534 1.502 1.518 41,016 +0.02(+1.41%)
Aug 24, 2017 1.513 1.513 1.497 1.497 48,732 -0.02(-1.05%)
Aug 23, 2017 1.518 1.518 1.502 1.513 94,228 -0.01(-0.35%)
Aug 22, 2017 1.502 1.518 1.492 1.518 172,359 +0.03(+2.13%)
Aug 21, 2017 1.486 1.492 1.476 1.486 169,614 +0.01(+0.36%)
Aug 18, 2017 1.492 1.492 1.476 1.481 69,120 -0.01(-0.35%)
Aug 17, 2017 1.497 1.513 1.476 1.486 164,464 -0.00(-0.00%)
Aug 16, 2017 1.518 1.523 1.486 1.486 101,363 -0.01(-0.35%)
Aug 15, 2017 1.523 1.523 1.487 1.492 114,737 -0.03(-1.65%)
Aug 14, 2017 1.543 1.548 1.511 1.517 133,804 +0.05(+3.21%)
Aug 11, 2017 1.469 1.493 1.464 1.469 291,815 -0.03(-1.75%)
Aug 10, 2017 1.522 1.528 1.480 1.496 236,487 -0.03(-1.72%)
Aug 09, 2017 1.559 1.559 1.522 1.522 107,949 -0.04(-2.36%)
Aug 08, 2017 1.585 1.585 1.553 1.559 114,727 -0.03(-1.66%)
Aug 07, 2017 1.564 1.590 1.548 1.585 196,594 +0.02(+1.00%)
Aug 04, 2017 1.574 1.574 1.553 1.569 125,912 +0.02(+1.01%)
Aug 03, 2017 1.527 1.553 1.527 1.553 172,705 +0.02(+1.37%)
Aug 02, 2017 1.538 1.538 1.522 1.532 77,543 +0.00(+0.00%)
Aug 01, 2017 1.527 1.538 1.527 1.532 135,319 +0.01(+0.34%)
Jul 31, 2017 1.522 1.538 1.517 1.527 235,729 +0.01(+0.34%)
Jul 28, 2017 1.522 1.522 1.508 1.522 105,710 +0.00(+0.00%)
Jul 27, 2017 1.532 1.538 1.518 1.522 88,902 -0.01(-0.69%)
Jul 26, 2017 1.522 1.532 1.519 1.532 123,662 +0.01(+0.34%)
Jul 25, 2017 1.522 1.527 1.517 1.527 58,260 +0.01(+0.34%)
Jul 24, 2017 1.532 1.532 1.517 1.522 85,561 +0.01(+0.35%)
Jul 21, 2017 1.527 1.527 1.506 1.517 87,052 -0.01(-0.34%)
Jul 20, 2017 1.532 1.532 1.512 1.522 106,693 +0.00(+0.00%)
Jul 19, 2017 1.506 1.537 1.490 1.522 330,601 +0.03(+1.75%)
Jul 18, 2017 1.501 1.511 1.480 1.496 163,528 +0.00(+0.09%)
Jul 17, 2017 1.500 1.502 1.489 1.494 92,786 -0.01(-0.35%)
Jul 14, 2017 1.500 1.510 1.494 1.500 122,517 +0.01(+0.35%)
Jul 13, 2017 1.489 1.500 1.484 1.494 121,399 +0.01(+0.70%)
Jul 12, 2017 1.489 1.489 1.463 1.484 73,419 +0.00(+0.00%)
Jul 11, 2017 1.479 1.489 1.463 1.484 59,940 +0.03(+2.15%)
Jul 10, 2017 1.458 1.468 1.453 1.453 181,587 -0.01(-0.71%)
Jul 07, 2017 1.505 1.505 1.458 1.463 219,780 +0.00(+0.00%)
Jul 06, 2017 1.463 1.479 1.453 1.463 121,347 +0.01(+0.72%)
Jul 05, 2017 1.479 1.479 1.453 1.453 20,122 -0.01(-0.36%)
Jul 03, 2017 1.468 1.484 1.437 1.458 216,049 +0.00(+0.00%)
Jun 30, 2017 1.447 1.463 1.444 1.458 166,875 +0.03(+1.82%)
Jun 29, 2017 1.453 1.453 1.432 1.432 160,579 -0.01(-0.72%)
Jun 28, 2017 1.468 1.468 1.437 1.442 176,603 +0.01(+0.36%)
Jun 27, 2017 1.473 1.505 1.437 1.437 406,486 -0.04(-2.82%)
Jun 26, 2017 1.468 1.500 1.468 1.479 145,758 +0.01(+0.71%)
Jun 23, 2017 1.473 1.484 1.450 1.468 146,853 -0.01(-0.35%)
Jun 22, 2017 1.463 1.493 1.432 1.473 119,021 +0.02(+1.07%)
Jun 21, 2017 1.500 1.510 1.453 1.458 680,572 -0.03(-1.75%)
Jun 20, 2017 1.484 1.484 1.458 1.484 158,223 +0.01(+0.71%)
Jun 19, 2017 1.484 1.510 1.469 1.473 151,906 -0.01(-0.35%)
Jun 16, 2017 1.463 1.494 1.463 1.479 200,253 +0.02(+1.43%)
Jun 15, 2017 1.463 1.465 1.447 1.458 152,509 +0.00(+0.00%)
Jun 14, 2017 1.453 1.479 1.437 1.458 177,114 +0.01(+0.72%)
Jun 13, 2017 1.437 1.447 1.421 1.447 198,448 +0.02(+1.19%)
Jun 12, 2017 1.405 1.437 1.402 1.430 223,608 +0.03(+1.84%)
Jun 09, 2017 1.399 1.405 1.399 1.405 171,825 -0.01(-0.37%)
Jun 08, 2017 1.399 1.410 1.399 1.410 149,837 +0.01(+0.37%)
Jun 07, 2017 1.420 1.436 1.405 1.405 222,859 -0.03(-1.81%)
Jun 06, 2017 1.425 1.436 1.415 1.430 117,448 +0.02(+1.10%)
Jun 05, 2017 1.436 1.436 1.411 1.415 264,919 -0.01(-0.36%)
Jun 02, 2017 1.410 1.422 1.410 1.420 194,999 +0.02(+1.10%)
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.