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 (%)
May 31, 2019 1.612 1.612 1.581 1.587 119,695 -0.02(-1.55%)
May 30, 2019 1.631 1.631 1.606 1.612 61,811 -0.01(-0.77%)
May 29, 2019 1.612 1.625 1.606 1.625 85,422 +0.02(+1.17%)
May 28, 2019 1.612 1.625 1.606 1.606 57,740 -0.01(-0.77%)
May 24, 2019 1.625 1.644 1.619 1.619 27,043 +0.00(+0.00%)
May 23, 2019 1.631 1.644 1.606 1.619 86,561 -0.01(-0.77%)
May 22, 2019 1.631 1.681 1.625 1.631 120,260 +0.01(+0.38%)
May 21, 2019 1.631 1.637 1.617 1.625 48,921 +0.01(+0.78%)
May 20, 2019 1.606 1.619 1.606 1.612 55,546 +0.00(+0.00%)
May 17, 2019 1.619 1.631 1.606 1.612 38,725 -0.01(-0.39%)
May 16, 2019 1.612 1.622 1.612 1.619 100,163 +0.01(+0.39%)
May 15, 2019 1.637 1.637 1.600 1.612 72,633 -0.01(-0.39%)
May 14, 2019 1.612 1.619 1.600 1.619 79,594 +0.02(+1.19%)
May 13, 2019 1.612 1.612 1.587 1.600 90,006 -0.01(-0.77%)
May 10, 2019 1.618 1.618 1.600 1.612 89,679 -0.01(-0.38%)
May 09, 2019 1.637 1.643 1.593 1.618 169,533 -0.02(-1.14%)
May 08, 2019 1.649 1.649 1.637 1.637 135,794 -0.02(-1.49%)
May 07, 2019 1.668 1.674 1.637 1.662 137,715 -0.01(-0.74%)
May 06, 2019 1.693 1.698 1.674 1.674 145,838 +0.00(+0.00%)
May 03, 2019 1.680 1.680 1.668 1.674 119,356 -0.01(-0.37%)
May 02, 2019 1.662 1.680 1.660 1.680 113,953 +0.02(+1.12%)
May 01, 2019 1.668 1.680 1.655 1.662 250,378 -0.01(-0.37%)
Apr 30, 2019 1.662 1.668 1.640 1.668 101,217 +0.01(+0.37%)
Apr 29, 2019 1.668 1.668 1.655 1.662 117,484 +0.00(+0.00%)
Apr 26, 2019 1.668 1.668 1.655 1.662 143,712 +0.00(+0.00%)
Apr 25, 2019 1.668 1.668 1.631 1.662 212,595 +0.01(+0.75%)
Apr 24, 2019 1.649 1.649 1.637 1.649 47,558 +0.00(+0.00%)
Apr 23, 2019 1.637 1.649 1.624 1.649 85,825 +0.02(+1.14%)
Apr 22, 2019 1.631 1.643 1.624 1.631 115,198 -0.01(-0.38%)
Apr 18, 2019 1.618 1.643 1.606 1.637 169,680 +0.02(+1.15%)
Apr 17, 2019 1.606 1.618 1.602 1.618 78,411 +0.01(+0.77%)
Apr 16, 2019 1.618 1.618 1.603 1.606 63,386 +0.00(+0.00%)
Apr 15, 2019 1.606 1.606 1.598 1.606 153,376 +0.01(+0.38%)
Apr 12, 2019 1.612 1.619 1.600 1.600 227,722 -0.01(-0.76%)
Apr 11, 2019 1.606 1.612 1.600 1.612 102,130 +0.01(+0.77%)
Apr 10, 2019 1.593 1.600 1.587 1.600 66,400 +0.01(+0.39%)
Apr 09, 2019 1.593 1.593 1.587 1.593 119,600 +0.00(+0.00%)
Apr 08, 2019 1.581 1.593 1.576 1.593 194,594 +0.01(+0.78%)
Apr 05, 2019 1.581 1.587 1.574 1.581 110,528 +0.00(+0.00%)
Apr 04, 2019 1.593 1.593 1.575 1.581 87,508 -0.01(-0.39%)
Apr 03, 2019 1.587 1.587 1.573 1.587 178,608 +0.02(+0.98%)
Apr 02, 2019 1.593 1.593 1.563 1.572 257,288 +0.00(+0.20%)
Apr 01, 2019 1.569 1.569 1.563 1.569 100,982 +0.00(+0.00%)
Mar 29, 2019 1.569 1.569 1.550 1.569 182,535 +0.01(+0.79%)
Mar 28, 2019 1.557 1.557 1.549 1.557 134,120 +0.01(+0.40%)
Mar 27, 2019 1.569 1.569 1.538 1.550 217,792 +0.01(+0.40%)
Mar 26, 2019 1.544 1.545 1.532 1.544 224,825 +0.01(+0.40%)
Mar 25, 2019 1.538 1.562 1.532 1.538 96,407 -0.01(-0.40%)
Mar 22, 2019 1.563 1.563 1.544 1.544 124,507 -0.01(-0.79%)
Mar 21, 2019 1.538 1.557 1.530 1.557 113,576 +0.02(+1.20%)
Mar 20, 2019 1.532 1.538 1.526 1.538 116,692 +0.01(+0.40%)
Mar 19, 2019 1.526 1.532 1.520 1.532 58,152 +0.01(+0.40%)
Mar 18, 2019 1.520 1.532 1.515 1.526 173,770 +0.01(+0.40%)
Mar 15, 2019 1.513 1.520 1.501 1.520 105,977 +0.01(+0.82%)
Mar 14, 2019 1.507 1.513 1.501 1.507 149,870 +0.00(+0.00%)
Mar 13, 2019 1.513 1.513 1.495 1.507 104,327 +0.00(+0.00%)
Mar 12, 2019 1.507 1.513 1.495 1.507 157,071 +0.01(+0.41%)
Mar 11, 2019 1.507 1.507 1.495 1.501 123,194 +0.00(+0.00%)
Mar 08, 2019 1.489 1.504 1.483 1.501 135,358 +0.01(+0.41%)
Mar 07, 2019 1.507 1.507 1.495 1.495 139,265 -0.01(-0.41%)
Mar 06, 2019 1.489 1.507 1.483 1.501 179,781 +0.01(+0.82%)
Mar 05, 2019 1.489 1.495 1.483 1.489 156,649 +0.01(+0.41%)
Mar 04, 2019 1.495 1.495 1.483 1.483 135,101 -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.