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 (%)
Mar 31, 2015 1.137 1.141 1.133 1.137 91,597 +0.00(+0.37%)
Mar 30, 2015 1.129 1.137 1.129 1.133 46,866 +0.00(+0.00%)
Mar 27, 2015 1.129 1.134 1.129 1.133 60,029 +0.00(+0.00%)
Mar 26, 2015 1.129 1.137 1.121 1.133 100,425 +0.00(+0.00%)
Mar 25, 2015 1.129 1.137 1.129 1.133 118,470 +0.00(+0.00%)
Mar 24, 2015 1.125 1.133 1.125 1.133 101,261 +0.01(+0.74%)
Mar 23, 2015 1.125 1.129 1.125 1.125 143,947 +0.00(+0.00%)
Mar 20, 2015 1.117 1.129 1.117 1.125 66,988 +0.01(+0.74%)
Mar 19, 2015 1.129 1.129 1.113 1.117 123,917 -0.01(-0.74%)
Mar 18, 2015 1.125 1.129 1.121 1.125 113,856 +0.00(+0.00%)
Mar 17, 2015 1.133 1.133 1.125 1.125 79,580 -0.01(-0.48%)
Mar 16, 2015 1.134 1.139 1.126 1.130 127,556 -0.00(-0.36%)
Mar 13, 2015 1.134 1.134 1.126 1.134 92,344 +0.00(+0.00%)
Mar 12, 2015 1.130 1.134 1.126 1.134 150,353 +0.01(+0.73%)
Mar 11, 2015 1.130 1.130 1.122 1.126 119,596 +0.00(+0.00%)
Mar 10, 2015 1.126 1.130 1.122 1.126 181,466 -0.00(-0.36%)
Mar 09, 2015 1.134 1.134 1.118 1.130 142,838 +0.00(+0.36%)
Mar 06, 2015 1.134 1.136 1.126 1.126 113,805 -0.01(-0.72%)
Mar 05, 2015 1.134 1.138 1.130 1.134 84,702 -0.00(-0.36%)
Mar 04, 2015 1.134 1.142 1.134 1.139 166,970 +0.00(+0.36%)
Mar 03, 2015 1.134 1.139 1.134 1.134 53,201 -0.00(-0.36%)
Mar 02, 2015 1.139 1.147 1.134 1.139 210,697 +0.00(+0.36%)
Feb 27, 2015 1.147 1.147 1.130 1.134 152,655 +0.00(+0.00%)
Feb 26, 2015 1.134 1.143 1.134 1.134 58,874 +0.00(+0.36%)
Feb 25, 2015 1.134 1.143 1.130 1.130 110,387 -0.00(-0.36%)
Feb 24, 2015 1.139 1.139 1.134 1.134 34,243 -0.00(-0.36%)
Feb 23, 2015 1.130 1.139 1.126 1.139 107,066 +0.01(+0.73%)
Feb 20, 2015 1.139 1.139 1.126 1.130 155,268 -0.00(-0.36%)
Feb 19, 2015 1.139 1.139 1.126 1.134 45,783 +0.00(+0.00%)
Feb 18, 2015 1.139 1.139 1.134 1.134 157,049 +0.00(+0.00%)
Feb 17, 2015 1.147 1.147 1.130 1.134 126,642 -0.01(-0.47%)
Feb 13, 2015 1.128 1.140 1.140 1.140 842,554 +0.02(+1.82%)
Feb 12, 2015 1.115 1.119 1.111 1.119 38,093 +0.01(+0.74%)
Feb 11, 2015 1.111 1.114 1.107 1.111 34,321 +0.00(+0.00%)
Feb 10, 2015 1.111 1.119 1.107 1.111 24,828 +0.00(+0.00%)
Feb 09, 2015 1.111 1.115 1.107 1.111 27,655 +0.00(+0.37%)
Feb 06, 2015 1.111 1.111 1.107 1.107 52,572 +0.00(+0.00%)
Feb 05, 2015 1.123 1.123 1.107 1.107 77,910 -0.01(-1.09%)
Feb 04, 2015 1.099 1.119 1.091 1.119 412,927 +0.02(+1.86%)
Feb 03, 2015 1.087 1.107 1.087 1.099 113,066 +0.01(+1.13%)
Feb 02, 2015 1.099 1.099 1.087 1.087 90,419 -0.00(-0.37%)
Jan 30, 2015 1.099 1.099 1.095 1.091 107,823 -0.00(-0.37%)
Jan 29, 2015 1.087 1.103 1.087 1.095 138,607 +0.01(+0.75%)
Jan 28, 2015 1.103 1.103 1.087 1.087 97,045 -0.01(-1.12%)
Jan 27, 2015 1.095 1.099 1.091 1.099 106,070 +0.00(+0.37%)
Jan 26, 2015 1.099 1.103 1.091 1.095 182,377 -0.00(-0.37%)
Jan 23, 2015 1.083 1.099 1.081 1.099 347,593 +0.02(+1.89%)
Jan 22, 2015 1.091 1.091 1.078 1.078 74,380 -0.00(-0.38%)
Jan 21, 2015 1.078 1.087 1.074 1.083 86,771 +0.01(+0.76%)
Jan 20, 2015 1.078 1.078 1.074 1.074 56,601 +0.00(+0.00%)
Jan 16, 2015 1.078 1.083 1.074 1.074 57,747 +0.00(+0.00%)
Jan 15, 2015 1.083 1.087 1.074 1.074 55,776 -0.01(-1.13%)
Jan 14, 2015 1.087 1.087 1.078 1.087 43,070 +0.00(+0.07%)
Jan 13, 2015 1.091 1.091 1.083 1.086 59,123 +0.00(+0.19%)
Jan 12, 2015 1.088 1.088 1.076 1.084 35,817 -0.00(-0.34%)
Jan 09, 2015 1.076 1.091 1.076 1.087 61,391 +0.01(+0.90%)
Jan 08, 2015 1.072 1.084 1.072 1.078 91,863 +0.01(+0.57%)
Jan 07, 2015 1.072 1.076 1.068 1.072 63,791 +0.00(+0.00%)
Jan 06, 2015 1.076 1.076 1.068 1.072 53,853 -0.00(-0.38%)
Jan 05, 2015 1.080 1.080 1.068 1.076 72,135 +0.00(+0.00%)
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.