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 )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 1.060 1.082 1.051 1.082 78,255 +0.03(+2.48%)
Oct 29, 2015 1.051 1.059 1.051 1.056 35,851 +0.00(+0.41%)
Oct 28, 2015 1.051 1.065 1.051 1.051 42,676 +0.00(+0.00%)
Oct 27, 2015 1.056 1.060 1.051 1.051 56,963 +0.00(+0.00%)
Oct 26, 2015 1.056 1.069 1.051 1.051 93,516 +0.00(+0.00%)
Oct 23, 2015 1.056 1.069 1.051 1.051 86,520 -0.00(-0.41%)
Oct 22, 2015 1.047 1.060 1.047 1.056 77,867 +0.00(+0.41%)
Oct 21, 2015 1.047 1.056 1.047 1.051 68,912 +0.00(+0.00%)
Oct 20, 2015 1.038 1.065 1.038 1.051 112,825 +0.01(+0.84%)
Oct 19, 2015 1.043 1.051 1.037 1.043 65,765 +0.00(+0.42%)
Oct 16, 2015 1.030 1.051 1.030 1.038 65,107 +0.00(+0.00%)
Oct 15, 2015 1.025 1.043 1.025 1.038 82,619 +0.00(+0.42%)
Oct 14, 2015 1.025 1.043 1.017 1.034 106,835 +0.00(+0.00%)
Oct 13, 2015 1.025 1.043 1.017 1.034 338,073 -0.00(-0.33%)
Oct 12, 2015 1.033 1.042 1.033 1.037 97,910 +0.00(+0.42%)
Oct 09, 2015 1.020 1.042 1.020 1.033 154,737 +0.01(+1.28%)
Oct 08, 2015 0.9981 1.024 0.9981 1.020 141,093 +0.01(+1.30%)
Oct 07, 2015 0.9981 1.011 0.9938 1.007 77,929 +0.01(+0.87%)
Oct 06, 2015 0.9894 0.9981 0.9851 0.9981 73,967 +0.01(+1.33%)
Oct 05, 2015 0.9894 0.9938 0.9720 0.9851 118,313 -0.00(-0.44%)
Oct 02, 2015 0.9938 0.9938 0.9807 0.9894 47,229 -0.01(-0.87%)
Oct 01, 2015 0.9938 1.002 0.9916 0.9981 128,639 +0.01(+0.88%)
Sep 30, 2015 0.9981 0.9981 0.9894 0.9894 62,656 -0.00(-0.44%)
Sep 29, 2015 0.9981 1.002 0.9938 0.9938 58,763 +0.00(+0.00%)
Sep 28, 2015 1.016 1.016 0.9894 0.9938 109,833 -0.02(-2.15%)
Sep 25, 2015 1.029 1.029 1.016 1.016 39,619 -0.01(-0.85%)
Sep 24, 2015 1.029 1.029 1.024 1.024 36,616 -0.00(-0.42%)
Sep 23, 2015 1.029 1.029 1.016 1.029 141,478 -0.00(-0.00%)
Sep 22, 2015 1.033 1.033 1.029 1.029 145,459 -0.01(-0.84%)
Sep 21, 2015 1.033 1.037 1.024 1.037 55,048 +0.00(+0.42%)
Sep 18, 2015 1.024 1.037 1.024 1.033 34,065 +0.00(+0.00%)
Sep 17, 2015 1.029 1.033 1.016 1.033 953,648 +0.00(+0.42%)
Sep 16, 2015 1.029 1.033 1.024 1.029 88,565 +0.00(+0.00%)
Sep 15, 2015 1.029 1.033 1.024 1.029 37,589 +0.00(+0.12%)
Sep 14, 2015 1.027 1.027 1.023 1.027 41,079 -0.00(-0.00%)
Sep 11, 2015 1.032 1.032 1.023 1.027 123,049 -0.00(-0.42%)
Sep 10, 2015 1.032 1.040 1.027 1.032 209,383 +0.00(+0.00%)
Sep 09, 2015 1.036 1.040 1.027 1.032 194,233 +0.00(+0.00%)
Sep 08, 2015 1.032 1.036 1.027 1.032 179,258 +0.01(+0.84%)
Sep 04, 2015 1.036 1.023 1.023 1.023 164,235 -0.02(-1.66%)
Sep 03, 2015 1.040 1.049 1.040 1.040 42,756 -0.01(-0.82%)
Sep 02, 2015 1.023 1.049 1.023 1.049 66,118 +0.01(+0.83%)
Sep 01, 2015 1.040 1.040 1.027 1.040 65,884 -0.00(-0.41%)
Aug 31, 2015 1.040 1.045 1.039 1.045 82,831 +0.00(+0.41%)
Aug 28, 2015 1.032 1.040 1.032 1.040 104,237 -0.00(-0.46%)
Aug 27, 2015 1.027 1.049 1.027 1.045 93,936 +0.02(+1.73%)
Aug 26, 2015 1.023 1.032 1.019 1.027 78,763 +0.01(+1.28%)
Aug 25, 2015 1.019 1.032 1.014 1.014 115,296 -0.00(-0.42%)
Aug 24, 2015 0.9756 1.023 0.9756 1.019 135,053 -0.01(-1.26%)
Aug 21, 2015 1.040 1.045 1.032 1.032 64,140 -0.01(-0.83%)
Aug 20, 2015 1.040 1.049 1.040 1.040 99,162 -0.01(-1.23%)
Aug 19, 2015 1.036 1.053 1.036 1.053 127,362 +0.02(+1.67%)
Aug 18, 2015 1.036 1.049 1.032 1.036 189,024 -0.01(-0.68%)
Aug 17, 2015 1.056 1.056 1.043 1.043 109,009 -0.02(-1.61%)
Aug 14, 2015 1.047 1.060 1.047 1.060 170,474 +0.01(+1.22%)
Aug 13, 2015 1.056 1.058 1.043 1.047 265,784 -0.01(-0.81%)
Aug 12, 2015 1.060 1.060 1.052 1.056 190,276 -0.00(-0.47%)
Aug 11, 2015 1.065 1.065 1.060 1.061 74,570 -0.01(-0.74%)
Aug 10, 2015 1.077 1.077 1.065 1.069 156,854 +0.00(+0.40%)
Aug 07, 2015 1.073 1.073 1.065 1.065 118,014 -0.00(-0.40%)
Aug 06, 2015 1.073 1.077 1.065 1.069 84,520 -0.01(-0.79%)
Aug 05, 2015 1.086 1.090 1.073 1.077 82,712 -0.00(-0.39%)
Aug 04, 2015 1.077 1.086 1.073 1.082 123,527 +0.00(+0.40%)
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.