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: 4:10 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 (%)
Mar 29, 2018 1.574 1.574 1.574 0 +0.02(+1.08%)
Mar 28, 2018 1.563 1.585 1.557 1.557 73,746 -0.01(-0.36%)
Mar 27, 2018 1.574 1.612 1.551 1.563 144,583 +0.00(+0.00%)
Mar 26, 2018 1.551 1.568 1.551 1.563 111,755 +0.01(+0.72%)
Mar 23, 2018 1.596 1.596 1.551 1.551 57,338 -0.01(-0.71%)
Mar 22, 2018 1.557 1.579 1.557 1.563 60,390 +0.01(+0.36%)
Mar 21, 2018 1.563 1.593 1.557 1.557 132,384 -0.01(-0.36%)
Mar 20, 2018 1.574 1.591 1.563 1.563 137,452 -0.02(-1.41%)
Mar 19, 2018 1.613 1.613 1.568 1.585 88,255 -0.02(-1.39%)
Mar 16, 2018 1.585 1.613 1.585 1.607 69,435 +0.02(+1.41%)
Mar 15, 2018 1.607 1.607 1.579 1.585 75,581 -0.02(-1.39%)
Mar 14, 2018 1.613 1.615 1.591 1.607 122,148 +0.03(+2.13%)
Mar 13, 2018 1.630 1.630 1.574 1.574 102,314 -0.04(-2.69%)
Mar 12, 2018 1.617 1.617 1.595 1.617 154,306 +0.02(+1.04%)
Mar 09, 2018 1.590 1.601 1.568 1.601 142,358 +0.02(+1.40%)
Mar 08, 2018 1.556 1.579 1.556 1.579 77,290 +0.02(+1.42%)
Mar 07, 2018 1.556 173,890 -0.02(-1.07%)
Mar 06, 2018 1.551 1.586 1.551 1.573 45,966 +0.02(+1.44%)
Mar 05, 2018 1.562 1.576 1.540 1.551 86,015 -0.02(-1.06%)
Mar 02, 2018 1.545 1.592 1.545 1.568 71,758 +0.01(+0.72%)
Mar 01, 2018 1.568 1.578 1.545 1.556 50,675 -0.01(-0.36%)
Feb 28, 2018 1.562 1.573 1.554 1.562 39,915 +0.01(+0.35%)
Feb 27, 2018 1.556 1.568 1.551 1.557 54,491 +0.00(+0.11%)
Feb 26, 2018 1.573 1.579 1.545 1.555 194,887 -0.02(-1.16%)
Feb 23, 2018 1.573 1.590 1.568 1.573 112,988 +0.02(+1.07%)
Feb 22, 2018 1.551 1.595 1.545 1.556 136,624 +0.01(+0.36%)
Feb 21, 2018 1.556 1.556 1.543 1.551 132,520 +0.01(+0.36%)
Feb 20, 2018 1.540 1.556 1.540 1.545 179,827 -0.02(-1.06%)
Feb 16, 2018 1.562 1.562 1.562 0 +0.01(+0.71%)
Feb 15, 2018 1.562 1.567 1.534 1.551 146,044 -0.01(-0.71%)
Feb 14, 2018 1.579 1.584 1.556 1.562 103,137 +0.01(+0.36%)
Feb 13, 2018 1.590 1.606 1.556 1.556 120,050 -0.03(-2.02%)
Feb 12, 2018 1.594 1.605 1.589 1.589 221,062 -0.01(-0.35%)
Feb 09, 2018 1.572 1.602 1.561 1.594 114,978 +0.03(+1.75%)
Feb 08, 2018 1.605 1.605 1.567 1.567 79,645 -0.02(-1.38%)
Feb 07, 2018 1.556 1.596 1.550 1.589 214,711 -0.01(-0.35%)
Feb 06, 2018 1.490 1.605 1.490 1.594 337,508 +0.02(+1.44%)
Feb 05, 2018 1.550 1.578 1.550 1.571 177,172 -0.00(-0.04%)
Feb 02, 2018 1.605 1.605 1.556 1.572 319,436 -0.03(-2.03%)
Feb 01, 2018 1.605 1.611 1.586 1.605 74,211 +0.01(+0.67%)
Jan 31, 2018 1.627 1.638 1.594 1.594 287,644 -0.01(-0.34%)
Jan 30, 2018 1.611 1.611 1.594 1.600 134,018 -0.02(-1.02%)
Jan 29, 2018 1.594 1.633 1.594 1.616 178,165 +0.02(+1.38%)
Jan 26, 2018 1.638 1.638 1.594 1.594 311,368 -0.03(-2.03%)
Jan 25, 2018 1.644 1.644 1.616 1.627 103,857 +0.01(+0.34%)
Jan 24, 2018 1.616 1.622 1.605 1.622 167,630 +0.02(+1.03%)
Jan 23, 2018 1.600 1.611 1.594 1.605 173,744 +0.01(+0.34%)
Jan 22, 2018 1.600 1.608 1.600 1.600 69,164 +0.01(+0.35%)
Jan 19, 2018 1.600 1.616 1.594 1.594 117,310 -0.01(-0.34%)
Jan 18, 2018 1.616 1.616 1.594 1.600 207,654 -0.01(-0.68%)
Jan 17, 2018 1.627 1.633 1.611 1.611 127,014 -0.01(-0.68%)
Jan 16, 2018 1.660 1.660 1.622 1.622 175,727 +0.01(+0.41%)
Jan 12, 2018 1.615 1.615 1.615 0 -0.01(-0.34%)
Jan 11, 2018 1.615 1.621 1.610 1.620 121,729 +0.01(+0.34%)
Jan 10, 2018 1.615 1.626 1.615 1.615 172,724 +0.00(+0.00%)
Jan 09, 2018 1.615 1.626 1.615 1.615 125,869 +0.00(+0.00%)
Jan 08, 2018 1.626 1.626 1.606 1.615 143,840 +0.00(+0.00%)
Jan 05, 2018 1.626 1.626 1.612 1.615 149,515 -0.01(-0.67%)
Jan 04, 2018 1.631 1.631 1.620 1.626 319,527 +0.00(+0.00%)
Jan 03, 2018 1.620 1.626 1.599 1.626 176,452 +0.01(+0.68%)
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.