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 )

1.720 +0.020 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2010 0.8474 0.8503 0.8387 0.8503 282,726 +0.01(+1.72%)
Dec 30, 2010 0.8474 0.8503 0.8359 0.8359 164,643 -0.01(-1.02%)
Dec 29, 2010 0.8474 0.8503 0.8387 0.8445 140,960 -0.00(-0.34%)
Dec 28, 2010 0.8503 0.8560 0.8416 0.8474 138,480 +0.00(+0.00%)
Dec 27, 2010 0.8301 0.8503 0.8272 0.8474 237,509 +0.02(+2.80%)
Dec 23, 2010 0.8243 0.8353 0.8243 0.8243 157,239 +0.01(+1.06%)
Dec 22, 2010 0.8359 0.8359 0.8128 0.8157 252,271 -0.01(-1.39%)
Dec 21, 2010 0.8301 0.8359 0.8215 0.8272 124,168 +0.01(+0.70%)
Dec 20, 2010 0.8330 0.8416 0.8215 0.8215 180,145 -0.00(-0.35%)
Dec 17, 2010 0.8359 0.8387 0.8215 0.8243 135,791 +0.01(+1.06%)
Dec 16, 2010 0.8042 0.8387 0.7955 0.8157 265,809 +0.01(+1.43%)
Dec 15, 2010 0.8070 0.8157 0.8013 0.8042 192,319 -0.01(-0.71%)
Dec 14, 2010 0.8099 0.8157 0.7955 0.8099 266,121 -0.01(-1.75%)
Dec 13, 2010 0.8733 0.8733 0.8013 0.8243 867,487 -0.04(-4.09%)
Dec 10, 2010 0.8623 0.8651 0.8567 0.8595 294,099 +0.00(+0.33%)
Dec 09, 2010 0.8736 0.8736 0.8539 0.8567 384,864 -0.00(-0.33%)
Dec 08, 2010 0.8764 0.8820 0.8510 0.8595 512,876 -0.01(-1.29%)
Dec 07, 2010 0.8708 0.8764 0.8707 0.8707 135,814 -0.01(-0.65%)
Dec 06, 2010 0.8708 0.8792 0.8679 0.8764 656,246 +0.01(+0.97%)
Dec 03, 2010 0.8680 0.8736 0.8510 0.8680 218,010 +0.01(+1.27%)
Dec 02, 2010 0.8510 0.8736 0.8482 0.8571 184,916 +0.01(+1.72%)
Dec 01, 2010 0.8510 0.8539 0.8426 0.8426 209,852 -0.01(-0.66%)
Nov 30, 2010 0.8595 0.8595 0.8454 0.8482 110,584 -0.01(-1.31%)
Nov 29, 2010 0.8426 0.8595 0.8398 0.8595 201,385 +0.01(+1.33%)
Nov 26, 2010 0.8510 0.8510 0.8477 0.8482 40,180 +0.00(+0.00%)
Nov 24, 2010 0.8370 0.8482 0.8482 0.8482 125,612 +0.01(+1.35%)
Nov 23, 2010 0.8313 0.8397 0.8257 0.8370 57,494 +0.01(+0.68%)
Nov 22, 2010 0.8341 0.8398 0.8257 0.8313 82,745 -0.00(-0.34%)
Nov 19, 2010 0.8426 0.8454 0.8341 0.8341 235,796 -0.01(-0.90%)
Nov 18, 2010 0.8454 0.8482 0.8285 0.8417 280,958 -0.00(-0.10%)
Nov 17, 2010 0.8257 0.8426 0.8110 0.8426 245,831 +0.03(+3.10%)
Nov 16, 2010 0.8285 0.8423 0.7778 0.8172 520,757 -0.03(-2.98%)
Nov 15, 2010 0.8539 0.8539 0.8423 0.8423 119,984 -0.01(-1.35%)
Nov 12, 2010 0.8595 0.8595 0.8454 0.8539 79,995 +0.00(+0.00%)
Nov 11, 2010 0.8595 0.8595 0.8454 0.8539 152,954 -0.01(-0.66%)
Nov 10, 2010 0.8680 0.8708 0.8595 0.8595 139,665 -0.00(-0.33%)
Nov 09, 2010 0.8736 0.8736 0.8623 0.8623 178,830 -0.02(-1.92%)
Nov 08, 2010 0.8623 0.8792 0.8575 0.8792 226,307 +0.02(+2.06%)
Nov 05, 2010 0.8531 0.8727 0.8531 0.8615 177,941 -0.00(-0.32%)
Nov 04, 2010 0.8587 0.8643 0.8503 0.8643 99,271 +0.01(+1.31%)
Nov 03, 2010 0.8587 0.8671 0.8447 0.8531 176,690 +0.00(+0.33%)
Nov 02, 2010 0.8559 0.8587 0.8503 0.8503 264,684 -0.01(-0.98%)
Nov 01, 2010 0.8587 0.8587 0.8531 0.8587 183,683 +0.01(+1.23%)
Oct 29, 2010 0.8559 0.8559 0.8419 0.8483 154,351 -0.00(-0.24%)
Oct 28, 2010 0.8307 0.8531 0.8307 0.8503 277,201 +0.03(+3.05%)
Oct 27, 2010 0.8447 0.8447 0.8251 0.8251 327,270 -0.01(-1.67%)
Oct 25, 2010 0.8503 0.8503 0.8335 0.8391 240,637 -0.01(-0.99%)
Oct 22, 2010 0.8391 0.8475 0.8363 0.8475 89,120 +0.01(+1.34%)
Oct 21, 2010 0.8307 0.8475 0.8251 0.8363 205,817 +0.01(+0.61%)
Oct 20, 2010 0.8279 0.8335 0.8279 0.8313 62,896 +0.01(+1.09%)
Oct 19, 2010 0.8251 0.8307 0.8223 0.8223 87,150 +0.00(+0.00%)
Oct 18, 2010 0.8335 0.8559 0.8223 0.8223 401,714 -0.01(-0.68%)
Oct 15, 2010 0.8279 0.8391 0.8251 0.8279 127,397 -0.00(-0.34%)
Oct 14, 2010 0.8335 0.8363 0.8279 0.8307 53,167 +0.00(+0.00%)
Oct 13, 2010 0.8335 0.8385 0.8251 0.8307 150,293 +0.00(+0.34%)
Oct 12, 2010 0.8419 0.8419 0.8167 0.8279 249,829 -0.01(-1.56%)
Oct 11, 2010 0.8383 0.8466 0.8216 0.8411 195,755 +0.01(+0.70%)
Oct 08, 2010 0.8352 0.8383 0.8322 0.8352 97,854 -0.00(-0.03%)
Oct 07, 2010 0.8272 0.8466 0.8244 0.8355 362,283 +0.01(+1.69%)
Oct 06, 2010 0.8272 0.8299 0.8216 0.8216 254,813 -0.01(-1.00%)
Oct 05, 2010 0.8244 0.8299 0.8216 0.8299 99,223 +0.01(+0.67%)
Oct 04, 2010 0.8244 0.8272 0.8216 0.8244 135,764 -0.00(-0.34%)
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.