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 31, 2020 1.606 1.606 1.571 1.571 46,694 -0.01(-0.44%)
Jul 30, 2020 1.557 1.592 1.557 1.578 63,196 +0.01(+0.44%)
Jul 29, 2020 1.585 1.585 1.564 1.571 77,721 +0.01(+0.45%)
Jul 28, 2020 1.564 1.571 1.557 1.564 19,657 -0.01(-0.88%)
Jul 27, 2020 1.571 1.585 1.550 1.578 79,503 +0.02(+1.34%)
Jul 24, 2020 1.536 1.564 1.536 1.557 56,720 +0.02(+1.36%)
Jul 23, 2020 1.543 1.550 1.536 1.536 52,117 -0.01(-0.45%)
Jul 22, 2020 1.543 1.550 1.543 1.543 28,987 -0.01(-0.45%)
Jul 21, 2020 1.543 1.550 1.536 1.550 13,627 +0.02(+1.37%)
Jul 20, 2020 1.536 1.543 1.522 1.529 116,461 +0.00(+0.23%)
Jul 17, 2020 1.536 1.536 1.522 1.525 32,514 +0.01(+0.69%)
Jul 16, 2020 1.508 1.522 1.501 1.515 68,948 +0.01(+0.93%)
Jul 15, 2020 1.473 1.508 1.473 1.501 93,628 +0.00(+0.00%)
Jul 14, 2020 1.494 1.515 1.494 1.501 68,332 -0.00(-0.06%)
Jul 13, 2020 1.516 1.530 1.502 1.502 62,260 -0.01(-0.91%)
Jul 10, 2020 1.488 1.516 1.488 1.516 104,603 +0.03(+1.86%)
Jul 09, 2020 1.495 1.505 1.488 1.488 47,346 -0.03(-1.83%)
Jul 08, 2020 1.481 1.523 1.481 1.516 133,348 +0.02(+1.39%)
Jul 07, 2020 1.502 1.509 1.481 1.495 114,311 +0.01(+0.93%)
Jul 06, 2020 1.488 1.495 1.481 1.481 67,366 +0.00(+0.00%)
Jul 02, 2020 1.488 1.492 1.474 1.481 80,620 +0.01(+0.47%)
Jul 01, 2020 1.488 1.495 1.474 1.474 77,950 -0.01(-0.93%)
Jun 30, 2020 1.481 1.488 1.460 1.488 159,113 +0.03(+1.90%)
Jun 29, 2020 1.460 1.474 1.453 1.460 143,404 -0.01(-0.94%)
Jun 26, 2020 1.495 1.495 1.460 1.474 94,923 -0.01(-0.47%)
Jun 25, 2020 1.481 1.495 1.481 1.481 128,986 -0.01(-0.93%)
Jun 24, 2020 1.530 1.530 1.488 1.495 89,577 -0.01(-0.46%)
Jun 23, 2020 1.495 1.509 1.495 1.502 49,907 +0.01(+0.93%)
Jun 22, 2020 1.502 1.510 1.488 1.488 312,055 -0.01(-0.93%)
Jun 19, 2020 1.523 1.523 1.495 1.502 68,050 -0.02(-1.35%)
Jun 18, 2020 1.495 1.523 1.495 1.523 79,715 +0.02(+1.38%)
Jun 17, 2020 1.495 1.537 1.495 1.502 140,209 +0.01(+0.46%)
Jun 16, 2020 1.523 1.523 1.495 1.495 49,884 -0.00(-0.10%)
Jun 15, 2020 1.469 1.503 1.469 1.496 113,133 +0.00(+0.00%)
Jun 12, 2020 1.496 1.538 1.490 1.496 80,849 +0.01(+0.93%)
Jun 11, 2020 1.510 1.517 1.469 1.483 193,076 -0.05(-3.57%)
Jun 10, 2020 1.524 1.551 1.517 1.538 69,681 +0.01(+0.90%)
Jun 09, 2020 1.531 1.545 1.524 1.524 118,791 -0.02(-1.33%)
Jun 08, 2020 1.545 1.551 1.538 1.545 54,836 +0.01(+0.45%)
Jun 05, 2020 1.524 1.551 1.524 1.538 124,260 +0.03(+1.82%)
Jun 04, 2020 1.524 1.545 1.503 1.510 475,737 -0.02(-1.35%)
Jun 03, 2020 1.503 1.545 1.503 1.531 530,138 +0.03(+2.29%)
Jun 02, 2020 1.531 1.531 1.496 1.496 157,414 +0.01(+0.46%)
Jun 01, 2020 1.531 1.531 1.483 1.490 130,334 +0.00(+0.00%)
May 29, 2020 1.524 1.524 1.490 1.490 57,541 -0.01(-0.91%)
May 28, 2020 1.469 1.503 1.466 1.503 136,696 +0.03(+2.34%)
May 27, 2020 1.483 1.483 1.448 1.469 67,571 +0.00(+0.23%)
May 26, 2020 1.442 1.469 1.442 1.466 58,832 +0.03(+2.15%)
May 22, 2020 1.428 1.435 1.424 1.435 54,336 +0.01(+0.48%)
May 21, 2020 1.428 1.435 1.421 1.428 52,021 +0.01(+0.48%)
May 20, 2020 1.414 1.431 1.414 1.421 77,427 +0.01(+0.73%)
May 19, 2020 1.373 1.421 1.373 1.411 141,607 +0.02(+1.73%)
May 18, 2020 1.359 1.387 1.356 1.387 85,277 +0.03(+2.28%)
May 15, 2020 1.332 1.357 1.332 1.356 26,804 +0.01(+0.76%)
May 14, 2020 1.345 1.352 1.339 1.345 21,230 -0.01(-1.01%)
May 13, 2020 1.373 1.373 1.352 1.359 71,869 -0.01(-1.00%)
May 12, 2020 1.387 1.387 1.373 1.373 61,041 -0.01(-0.62%)
May 11, 2020 1.368 1.388 1.368 1.382 117,024 +0.00(+0.00%)
May 08, 2020 1.368 1.382 1.368 1.382 24,979 +0.01(+0.99%)
May 07, 2020 1.388 1.388 1.354 1.368 273,534 -0.01(-0.49%)
May 06, 2020 1.382 1.388 1.361 1.375 180,251 -0.01(-0.98%)
May 05, 2020 1.395 1.395 1.375 1.388 144,898 +0.01(+0.99%)
May 04, 2020 1.361 1.409 1.349 1.375 159,296 +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.