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 (+1.15%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jun 30, 2023 1.527 1.536 1.481 1.481 86,824 -0.03(-1.81%)
Jun 29, 2023 1.499 1.518 1.499 1.509 83,184 +0.00(+0.00%)
Jun 28, 2023 1.509 1.509 1.499 1.509 39,739 +0.02(+1.22%)
Jun 27, 2023 1.499 1.506 1.490 1.490 50,260 +0.00(+0.00%)
Jun 26, 2023 1.499 1.509 1.490 1.490 29,163 +0.00(+0.00%)
Jun 23, 2023 1.490 1.508 1.490 1.490 21,434 +0.00(+0.00%)
Jun 22, 2023 1.499 1.499 1.484 1.490 13,935 +0.00(+0.00%)
Jun 21, 2023 1.481 1.499 1.481 1.490 45,923 +0.01(+0.61%)
Jun 20, 2023 1.492 1.504 1.481 1.481 48,125 -0.01(-0.61%)
Jun 16, 2023 1.499 1.509 1.490 1.490 37,879 -0.01(-0.61%)
Jun 15, 2023 1.490 1.500 1.490 1.499 46,228 +0.00(+0.00%)
Jun 14, 2023 1.490 1.499 1.481 1.499 34,370 +0.02(+1.23%)
Jun 13, 2023 1.481 1.490 1.472 1.481 59,143 +0.00(+0.27%)
Jun 12, 2023 1.477 1.486 1.468 1.477 33,129 +0.00(+0.00%)
Jun 09, 2023 1.468 1.492 1.459 1.477 201,246 -0.03(-1.73%)
Jun 08, 2023 1.504 1.504 1.495 1.503 12,773 +0.01(+0.53%)
Jun 07, 2023 1.504 1.504 1.486 1.495 23,957 -0.01(-0.60%)
Jun 06, 2023 1.468 1.504 1.473 1.504 191,991 +0.03(+1.83%)
Jun 05, 2023 1.477 1.477 1.464 1.477 41,979 +0.00(+0.00%)
Jun 02, 2023 1.468 1.477 1.464 1.477 45,834 +0.01(+0.61%)
Jun 01, 2023 1.477 1.477 1.459 1.468 27,954 +0.01(+0.62%)
May 31, 2023 1.477 1.477 1.450 1.459 18,415 +0.00(+0.00%)
May 30, 2023 1.441 1.468 1.441 1.459 30,435 +0.00(+0.31%)
May 26, 2023 1.459 1.459 1.441 1.455 51,320 +0.00(+0.31%)
May 25, 2023 1.441 1.459 1.432 1.450 68,900 +0.01(+0.84%)
May 24, 2023 1.450 1.450 1.432 1.438 41,969 -0.01(-0.83%)
May 23, 2023 1.450 1.464 1.446 1.450 41,745 -0.02(-1.23%)
May 22, 2023 1.432 1.477 1.432 1.468 121,774 +0.01(+0.62%)
May 19, 2023 1.450 1.477 1.450 1.459 71,083 +0.00(+0.00%)
May 18, 2023 1.450 1.459 1.432 1.459 166,614 +0.03(+1.89%)
May 17, 2023 1.432 1.441 1.428 1.432 81,524 -0.01(-0.63%)
May 16, 2023 1.450 1.459 1.441 1.441 102,547 -0.00(-0.33%)
May 15, 2023 1.446 1.459 1.433 1.446 104,497 -0.01(-0.61%)
May 12, 2023 1.464 1.473 1.455 1.455 40,502 -0.02(-1.13%)
May 11, 2023 1.473 1.473 1.464 1.472 22,050 +0.01(+0.52%)
May 10, 2023 1.455 1.473 1.455 1.464 16,967 +0.01(+0.62%)
May 09, 2023 1.464 1.464 1.455 1.455 52,398 -0.01(-0.61%)
May 08, 2023 1.464 1.473 1.455 1.464 44,846 +0.00(+0.00%)
May 05, 2023 1.455 1.482 1.455 1.464 56,248 +0.00(+0.29%)
May 04, 2023 1.473 1.473 1.455 1.460 39,429 -0.00(-0.29%)
May 03, 2023 1.473 1.482 1.455 1.464 39,640 -0.01(-0.61%)
May 02, 2023 1.482 1.487 1.459 1.473 100,747 +0.00(+0.00%)
May 01, 2023 1.482 1.497 1.473 1.473 52,499 -0.02(-1.20%)
Apr 28, 2023 1.491 1.500 1.473 1.491 98,285 +0.01(+0.60%)
Apr 27, 2023 1.464 1.482 1.464 1.482 97,589 +0.03(+1.84%)
Apr 26, 2023 1.473 1.482 1.455 1.455 72,436 -0.02(-1.21%)
Apr 25, 2023 1.482 1.500 1.473 1.473 83,204 -0.02(-1.20%)
Apr 24, 2023 1.482 1.504 1.482 1.491 61,839 +0.00(+0.00%)
Apr 21, 2023 1.491 1.504 1.482 1.491 72,563 +0.00(+0.00%)
Apr 20, 2023 1.500 1.516 1.491 1.491 71,945 -0.02(-1.18%)
Apr 19, 2023 1.509 1.524 1.500 1.509 67,886 +0.00(+0.00%)
Apr 18, 2023 1.518 1.527 1.509 1.509 26,380 -0.01(-0.92%)
Apr 17, 2023 1.531 1.531 1.514 1.523 26,290 +0.01(+0.58%)
Apr 14, 2023 1.505 1.530 1.505 1.514 41,446 -0.01(-0.58%)
Apr 13, 2023 1.496 1.523 1.478 1.523 79,056 +0.02(+1.18%)
Apr 12, 2023 1.487 1.514 1.487 1.505 20,076 +0.02(+1.19%)
Apr 11, 2023 1.496 1.505 1.487 1.487 100,530 -0.01(-0.59%)
Apr 10, 2023 1.469 1.505 1.469 1.496 128,340 +0.00(+0.00%)
Apr 06, 2023 1.478 1.505 1.478 1.496 65,745 +0.02(+1.20%)
Apr 05, 2023 1.487 1.505 1.478 1.478 56,073 -0.02(-1.18%)
Apr 04, 2023 1.505 1.514 1.487 1.496 46,731 -0.02(-1.17%)
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.