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 (%)
Feb 28, 2020 1.605 1.672 1.505 1.609 776,134 -0.06(-3.80%)
Feb 27, 2020 1.906 1.906 1.672 1.672 546,206 -0.27(-13.69%)
Feb 26, 2020 1.926 1.940 1.906 1.937 105,224 +0.02(+0.93%)
Feb 25, 2020 1.960 1.966 1.920 1.920 130,127 -0.05(-2.71%)
Feb 24, 2020 1.946 1.973 1.946 1.973 82,719 +0.01(+0.52%)
Feb 21, 2020 1.953 1.973 1.953 1.963 35,136 +0.00(+0.16%)
Feb 20, 2020 1.960 1.966 1.960 1.960 61,570 -0.01(-0.34%)
Feb 19, 2020 1.953 1.966 1.953 1.966 29,702 -0.01(-0.45%)
Feb 18, 2020 1.940 1.980 1.940 1.975 43,147 +0.02(+0.82%)
Feb 14, 2020 1.946 1.959 1.946 1.959 68,957 +0.01(+0.34%)
Feb 13, 2020 1.946 1.953 1.946 1.953 60,356 +0.01(+0.34%)
Feb 12, 2020 1.973 1.973 1.946 1.946 40,407 +0.00(+0.00%)
Feb 11, 2020 1.939 1.953 1.939 1.946 55,463 +0.01(+0.34%)
Feb 10, 2020 1.926 1.946 1.926 1.939 185,492 -0.03(-1.35%)
Feb 07, 2020 1.959 1.973 1.959 1.966 59,923 +0.00(+0.00%)
Feb 06, 2020 1.979 1.979 1.959 1.966 47,780 +0.00(+0.00%)
Feb 05, 2020 1.959 1.966 1.953 1.966 59,626 +0.01(+0.34%)
Feb 04, 2020 1.966 1.966 1.939 1.959 85,556 -0.00(-0.17%)
Feb 03, 2020 1.993 1.993 1.946 1.963 92,486 +0.03(+1.37%)
Jan 31, 2020 1.939 1.973 1.919 1.936 116,233 -0.03(-1.30%)
Jan 30, 2020 1.933 1.973 1.933 1.962 82,799 +0.03(+1.49%)
Jan 29, 2020 1.953 1.973 1.926 1.933 86,525 +0.00(+0.00%)
Jan 28, 2020 1.933 1.959 1.919 1.933 48,206 -0.01(-0.68%)
Jan 27, 2020 1.919 1.946 1.913 1.946 98,995 -0.01(-0.68%)
Jan 24, 2020 1.966 1.966 1.926 1.959 73,172 +0.01(+0.34%)
Jan 23, 2020 1.946 1.959 1.946 1.953 40,211 -0.01(-0.30%)
Jan 22, 2020 1.959 1.959 1.926 1.959 55,004 -0.00(-0.04%)
Jan 21, 2020 1.919 1.959 1.919 1.959 97,029 +0.00(+0.00%)
Jan 17, 2020 1.939 1.959 1.939 1.959 54,503 +0.02(+1.28%)
Jan 16, 2020 1.959 1.959 1.919 1.935 75,541 +0.00(+0.09%)
Jan 15, 2020 1.933 1.939 1.933 1.933 20,346 +0.00(+0.00%)
Jan 14, 2020 1.959 1.959 1.933 1.933 55,496 -0.01(-0.67%)
Jan 13, 2020 1.919 1.946 1.906 1.946 107,701 +0.02(+1.03%)
Jan 10, 2020 1.939 1.946 1.906 1.926 52,912 -0.01(-0.34%)
Jan 09, 2020 1.946 1.946 1.906 1.933 85,871 +0.02(+1.02%)
Jan 08, 2020 1.913 1.946 1.886 1.913 81,555 +0.02(+0.95%)
Jan 07, 2020 1.919 1.919 1.888 1.895 49,521 +0.00(+0.25%)
Jan 06, 2020 1.893 1.979 1.860 1.890 152,197 -0.00(-0.13%)
Jan 03, 2020 1.880 1.893 1.860 1.893 73,380 +0.02(+1.15%)
Jan 02, 2020 1.834 1.886 1.814 1.871 101,915 +0.03(+1.88%)
Dec 31, 2019 1.820 1.855 1.820 1.837 37,903 +0.01(+0.36%)
Dec 30, 2019 1.840 1.846 1.820 1.830 52,385 -0.01(-0.50%)
Dec 27, 2019 1.880 1.890 1.827 1.840 109,161 -0.04(-2.14%)
Dec 26, 2019 1.880 1.880 1.860 1.880 63,512 +0.02(+1.06%)
Dec 24, 2019 1.860 1.867 1.844 1.860 23,348 +0.02(+1.07%)
Dec 23, 2019 1.867 1.867 1.834 1.840 68,594 -0.01(-0.36%)
Dec 20, 2019 1.847 1.853 1.847 1.847 54,883 +0.01(+0.36%)
Dec 19, 2019 1.847 1.853 1.840 1.840 24,772 +0.01(+0.36%)
Dec 18, 2019 1.867 1.867 1.827 1.834 76,514 -0.01(-0.53%)
Dec 17, 2019 1.873 1.873 1.834 1.844 139,150 -0.03(-1.37%)
Dec 16, 2019 2.011 2.024 1.846 1.869 248,996 +0.02(+0.85%)
Dec 13, 2019 1.801 1.866 1.801 1.853 122,309 +0.04(+2.35%)
Dec 12, 2019 1.821 1.834 1.801 1.811 61,713 -0.02(-0.90%)
Dec 11, 2019 1.801 1.834 1.801 1.827 75,302 +0.03(+1.45%)
Dec 10, 2019 1.827 1.827 1.794 1.801 55,862 -0.03(-1.79%)
Dec 09, 2019 1.860 1.864 1.781 1.834 58,811 -0.02(-1.06%)
Dec 06, 2019 1.814 1.880 1.775 1.853 133,609 +0.04(+2.17%)
Dec 05, 2019 1.801 1.814 1.781 1.814 59,686 +0.03(+1.46%)
Dec 04, 2019 1.788 1.801 1.781 1.788 33,092 -0.01(-0.72%)
Dec 03, 2019 1.808 1.812 1.762 1.801 85,248 -0.01(-0.36%)
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.