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 )

1.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 1.524 1.524 1.490 1.490 57,535 -0.01(-0.91%)
May 28, 2020 1.469 1.504 1.466 1.504 136,681 +0.03(+2.34%)
May 27, 2020 1.483 1.483 1.449 1.469 67,563 +0.00(+0.23%)
May 26, 2020 1.442 1.469 1.442 1.466 58,825 +0.03(+2.15%)
May 22, 2020 1.428 1.435 1.425 1.435 54,330 +0.01(+0.48%)
May 21, 2020 1.428 1.435 1.421 1.428 52,016 +0.01(+0.48%)
May 20, 2020 1.414 1.431 1.414 1.421 77,418 +0.01(+0.73%)
May 19, 2020 1.373 1.421 1.373 1.411 141,591 +0.02(+1.73%)
May 18, 2020 1.359 1.387 1.356 1.387 85,268 +0.03(+2.28%)
May 15, 2020 1.332 1.358 1.332 1.356 26,801 +0.01(+0.76%)
May 14, 2020 1.346 1.352 1.339 1.346 21,228 -0.01(-1.01%)
May 13, 2020 1.373 1.373 1.352 1.359 71,861 -0.01(-1.00%)
May 12, 2020 1.387 1.387 1.373 1.373 61,035 -0.01(-0.62%)
May 11, 2020 1.368 1.389 1.368 1.382 117,011 +0.00(+0.00%)
May 08, 2020 1.368 1.382 1.368 1.382 24,976 +0.01(+0.99%)
May 07, 2020 1.389 1.389 1.354 1.368 273,504 -0.01(-0.50%)
May 06, 2020 1.382 1.389 1.361 1.375 180,231 -0.01(-0.98%)
May 05, 2020 1.395 1.395 1.375 1.389 144,881 +0.01(+0.99%)
May 04, 2020 1.361 1.409 1.349 1.375 159,278 +0.00(+0.00%)
May 01, 2020 1.389 1.409 1.361 1.375 178,656 -0.03(-1.94%)
Apr 30, 2020 1.429 1.429 1.389 1.402 108,770 -0.01(-0.96%)
Apr 29, 2020 1.423 1.423 1.402 1.416 129,098 +0.01(+0.97%)
Apr 28, 2020 1.429 1.448 1.389 1.402 132,005 -0.03(-1.91%)
Apr 27, 2020 1.429 1.436 1.416 1.429 215,051 -0.01(-0.94%)
Apr 24, 2020 1.484 1.484 1.436 1.443 100,200 -0.03(-1.85%)
Apr 23, 2020 1.470 1.484 1.463 1.470 44,800 -0.00(-0.32%)
Apr 22, 2020 1.443 1.477 1.443 1.475 34,945 +0.04(+2.70%)
Apr 21, 2020 1.470 1.477 1.416 1.436 64,876 -0.05(-3.21%)
Apr 20, 2020 1.552 1.552 1.477 1.484 88,728 -0.04(-2.68%)
Apr 17, 2020 1.531 1.541 1.504 1.525 28,796 +0.02(+1.36%)
Apr 16, 2020 1.525 1.558 1.416 1.504 161,873 -0.05(-3.07%)
Apr 15, 2020 1.599 1.599 1.506 1.552 34,285 -0.01(-0.44%)
Apr 14, 2020 1.572 1.572 1.491 1.559 59,401 +0.05(+3.04%)
Apr 13, 2020 1.553 1.594 1.492 1.513 67,251 -0.04(-2.61%)
Apr 09, 2020 1.486 1.688 1.486 1.553 385,020 +0.11(+7.98%)
Apr 08, 2020 1.411 1.445 1.405 1.438 92,011 +0.03(+2.40%)
Apr 07, 2020 1.384 1.421 1.384 1.405 98,979 +0.04(+2.97%)
Apr 06, 2020 1.351 1.384 1.337 1.364 134,000 +0.03(+2.02%)
Apr 03, 2020 1.371 1.375 1.324 1.337 107,065 -0.03(-2.46%)
Apr 02, 2020 1.357 1.405 1.357 1.371 45,211 -0.01(-0.98%)
Apr 01, 2020 1.378 1.445 1.351 1.384 60,840 -0.03(-2.38%)
Mar 31, 2020 1.452 1.459 1.351 1.418 206,452 +0.00(+0.05%)
Mar 30, 2020 1.364 1.422 1.351 1.417 33,798 +0.03(+1.89%)
Mar 27, 2020 1.438 1.445 1.371 1.391 75,375 -0.03(-2.37%)
Mar 26, 2020 1.330 1.432 1.283 1.425 223,366 +0.12(+9.04%)
Mar 25, 2020 1.189 1.320 1.161 1.307 178,605 +0.14(+11.85%)
Mar 24, 2020 1.128 1.169 1.060 1.168 171,113 +0.09(+8.46%)
Mar 23, 2020 1.080 1.114 1.040 1.077 306,437 -0.12(-10.39%)
Mar 20, 2020 1.141 1.272 1.141 1.202 130,462 +0.06(+5.64%)
Mar 19, 2020 1.013 1.189 0.9522 1.138 267,983 -0.00(-0.30%)
Mar 18, 2020 1.384 1.384 1.047 1.141 469,933 -0.22(-16.34%)
Mar 17, 2020 1.391 1.417 1.351 1.364 110,760 -0.06(-4.25%)
Mar 16, 2020 1.418 1.478 1.344 1.425 175,870 -0.04(-2.74%)
Mar 13, 2020 1.418 1.471 1.405 1.465 201,696 +0.07(+4.78%)
Mar 12, 2020 1.438 1.498 1.344 1.398 354,047 -0.12(-7.93%)
Mar 11, 2020 1.552 1.578 1.518 1.518 81,941 -0.07(-4.22%)
Mar 10, 2020 1.632 1.662 1.565 1.585 180,291 -0.01(-0.84%)
Mar 09, 2020 1.672 1.672 1.555 1.599 268,761 -0.13(-7.72%)
Mar 06, 2020 1.699 1.748 1.672 1.732 212,610 -0.05(-3.00%)
Mar 05, 2020 1.819 1.846 1.766 1.786 145,641 -0.04(-2.20%)
Mar 04, 2020 1.866 1.866 1.806 1.826 150,198 +0.05(+3.02%)
Mar 03, 2020 1.739 1.802 1.731 1.772 257,426 +0.05(+3.11%)
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.