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 (%)
Jul 30, 2010 0.7782 0.7793 0.7711 0.7782 103,735 +0.01(+0.92%)
Jul 29, 2010 0.7765 0.7847 0.7683 0.7711 113,752 -0.01(-0.70%)
Jul 28, 2010 0.7738 0.7793 0.7711 0.7765 109,956 +0.00(+0.00%)
Jul 27, 2010 0.7711 0.7765 0.7656 0.7765 50,616 +0.01(+1.43%)
Jul 26, 2010 0.7683 0.7683 0.7602 0.7656 63,870 +0.00(+0.36%)
Jul 23, 2010 0.7629 0.7711 0.7601 0.7629 134,167 +0.00(+0.00%)
Jul 22, 2010 0.7601 0.7656 0.7492 0.7629 172,897 +0.01(+1.45%)
Jul 21, 2010 0.7629 0.7629 0.7492 0.7519 122,420 -0.01(-1.43%)
Jul 20, 2010 0.7465 0.7656 0.7465 0.7629 227,449 +0.01(+1.45%)
Jul 19, 2010 0.7519 0.7547 0.7465 0.7519 127,942 +0.00(+0.36%)
Jul 16, 2010 0.7492 0.7519 0.7410 0.7492 105,834 +0.00(+0.00%)
Jul 15, 2010 0.7547 0.7547 0.7465 0.7492 30,318 +0.01(+0.74%)
Jul 14, 2010 0.7574 0.7601 0.7437 0.7437 153,828 -0.01(-1.45%)
Jul 13, 2010 0.7465 0.7601 0.7465 0.7547 121,238 +0.01(+1.10%)
Jul 12, 2010 0.7547 0.7547 0.7383 0.7465 141,459 +0.00(+0.07%)
Jul 09, 2010 0.7459 0.7568 0.7351 0.7459 237,811 +0.00(+0.37%)
Jul 08, 2010 0.7351 0.7459 0.7323 0.7432 80,014 +0.01(+1.11%)
Jul 07, 2010 0.7296 0.7486 0.7269 0.7351 273,311 +0.01(+1.12%)
Jul 06, 2010 0.7486 0.7486 0.7242 0.7269 213,442 -0.02(-2.90%)
Jul 02, 2010 0.7486 0.7486 0.7378 0.7486 89,765 +0.00(+0.36%)
Jul 01, 2010 0.7378 0.7486 0.7296 0.7459 377,695 +0.01(+1.48%)
Jun 30, 2010 0.7269 0.7351 0.7269 0.7351 85,289 +0.01(+1.12%)
Jun 29, 2010 0.7296 0.7405 0.7269 0.7269 269,853 -0.01(-1.83%)
Jun 25, 2010 0.7405 0.7568 0.7351 0.7405 128,026 +0.01(+0.89%)
Jun 24, 2010 0.7269 0.7367 0.7269 0.7340 34,932 +0.00(+0.59%)
Jun 23, 2010 0.7432 0.7513 0.7215 0.7296 177,768 -0.01(-1.47%)
Jun 22, 2010 0.7486 0.7486 0.7378 0.7405 87,630 -0.01(-1.44%)
Jun 21, 2010 0.7459 0.7568 0.7378 0.7513 167,342 +0.01(+0.73%)
Jun 18, 2010 0.7459 0.7459 0.7296 0.7459 170,472 +0.01(+1.85%)
Jun 17, 2010 0.7254 0.7405 0.7254 0.7323 167,818 +0.01(+0.75%)
Jun 16, 2010 0.7242 0.7351 0.7134 0.7269 294,484 +0.01(+1.13%)
Jun 15, 2010 0.7134 0.7188 0.7079 0.7188 158,918 +0.01(+1.15%)
Jun 14, 2010 0.7106 0.7161 0.7079 0.7106 147,257 -0.00(-0.68%)
Jun 11, 2010 0.7161 0.7161 0.6998 0.7155 135,846 -0.01(-0.83%)
Jun 10, 2010 0.7134 0.7215 0.7134 0.7215 149,148 +0.01(+1.92%)
Jun 09, 2010 0.7134 0.7134 0.7025 0.7079 22,120 -0.01(-1.14%)
Jun 08, 2010 0.6998 0.7161 0.6971 0.7161 181,197 +0.01(+1.58%)
Jun 07, 2010 0.7023 0.7103 0.6996 0.7050 151,706 +0.01(+0.77%)
Jun 04, 2010 0.6996 0.7103 0.6780 0.6996 148,123 +0.01(+1.96%)
Jun 03, 2010 0.7076 0.7103 0.6807 0.6861 182,802 -0.01(-1.16%)
Jun 02, 2010 0.6888 0.7076 0.6888 0.6942 134,911 +0.00(+0.00%)
Jun 01, 2010 0.6861 0.7109 0.6861 0.6942 292,720 -0.00(-0.39%)
May 28, 2010 0.6969 0.7211 0.6942 0.6969 52,061 -0.01(-1.89%)
May 27, 2010 0.6915 0.7211 0.6888 0.7103 202,456 +0.03(+3.73%)
May 26, 2010 0.7534 0.7534 0.6807 0.6848 368,437 -0.01(-2.12%)
May 25, 2010 0.6727 0.6996 0.6646 0.6996 427,345 +0.02(+3.17%)
May 24, 2010 0.6700 0.6861 0.6700 0.6780 240,052 +0.01(+1.20%)
May 21, 2010 0.6592 0.6996 0.6350 0.6700 750,772 +0.00(+0.00%)
May 20, 2010 0.6727 0.6888 0.6619 0.6700 457,460 -0.03(-4.96%)
May 19, 2010 0.7076 0.7184 0.6915 0.7050 166,959 -0.00(-0.38%)
May 18, 2010 0.7130 0.7238 0.7076 0.7076 141,879 -0.00(-0.47%)
May 17, 2010 0.7184 0.7187 0.7050 0.7110 88,480 -0.00(-0.66%)
May 14, 2010 0.7157 0.7345 0.7050 0.7157 206,462 -0.02(-2.56%)
May 13, 2010 0.7345 0.7561 0.7211 0.7345 390,618 -0.01(-1.80%)
May 12, 2010 0.7480 0.7480 0.7292 0.7480 113,652 +0.00(+0.00%)
May 11, 2010 0.7399 0.7504 0.7399 0.7480 257,669 +0.00(+0.40%)
May 10, 2010 0.7317 0.7450 0.7157 0.7450 294,700 +0.05(+6.49%)
May 07, 2010 0.6729 0.7317 0.6729 0.6996 510,057 +0.01(+0.77%)
May 06, 2010 0.7557 0.7557 0.6676 0.6943 1,101,690 -0.05(-7.15%)
May 05, 2010 0.7584 0.7584 0.7477 0.7477 246,516 -0.02(-2.10%)
May 04, 2010 0.7664 0.7717 0.7584 0.7637 108,777 -0.01(-0.69%)
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.