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 (%)
Sep 30, 2008 0.5436 0.5436 0.5177 0.5203 205,458 +0.02(+4.69%)
Sep 29, 2008 0.5643 0.5650 0.3883 0.4970 349,036 -0.06(-11.11%)
Sep 26, 2008 0.5617 0.5669 0.3391 0.5591 0 -0.01(-2.26%)
Sep 25, 2008 0.5773 0.5902 0.5643 0.5721 384,861 -0.00(-0.45%)
Sep 24, 2008 0.5824 0.5824 0.5747 0.5747 86,624 -0.01(-1.11%)
Sep 23, 2008 0.5721 0.6057 0.5721 0.5812 227,033 +0.00(+0.40%)
Sep 22, 2008 0.6032 0.6290 0.4944 0.5788 285,863 -0.05(-7.53%)
Sep 19, 2008 0.6730 0.6730 0.5773 0.6259 0 +0.11(+20.90%)
Sep 18, 2008 0.4944 0.5721 0.4427 0.5177 417,284 -0.03(-5.21%)
Sep 17, 2008 0.5591 0.5721 0.4582 0.5462 832,126 -0.03(-5.38%)
Sep 16, 2008 0.6239 0.6342 0.5617 0.5773 379,472 -0.05(-8.61%)
Sep 15, 2008 0.6368 0.6420 0.6239 0.6316 299,512 -0.02(-2.40%)
Sep 12, 2008 0.6523 0.6549 0.6446 0.6472 135,109 -0.01(-0.79%)
Sep 11, 2008 0.6627 0.6627 0.6472 0.6523 318,927 -0.02(-3.08%)
Sep 10, 2008 0.6653 0.6808 0.6601 0.6730 158,654 +0.00(+0.39%)
Sep 09, 2008 0.6834 0.6860 0.6679 0.6705 118,587 -0.02(-3.00%)
Sep 08, 2008 0.6860 0.6912 0.6782 0.6912 151,816 +0.00(+0.00%)
Sep 05, 2008 0.6808 0.6912 0.6730 0.6912 0 +0.01(+1.14%)
Sep 04, 2008 0.6989 0.6989 0.6808 0.6834 158,353 -0.02(-2.58%)
Sep 03, 2008 0.6989 0.7041 0.6886 0.7015 115,365 +0.00(+0.00%)
Sep 02, 2008 0.6912 0.7041 0.6860 0.7015 52,231 +0.01(+1.50%)
Aug 29, 2008 0.6989 0.6989 0.6834 0.6912 58,690 -0.00(-0.37%)
Aug 28, 2008 0.6782 0.6938 0.6782 0.6938 158,801 +0.01(+1.90%)
Aug 27, 2008 0.6782 0.6860 0.6782 0.6808 56,998 +0.01(+0.77%)
Aug 26, 2008 0.6756 0.6834 0.6756 0.6756 60,340 +0.00(+0.00%)
Aug 25, 2008 0.6756 0.6782 0.6730 0.6756 95,385 -0.01(-0.76%)
Aug 22, 2008 0.6756 0.6808 0.6730 0.6808 56,303 +0.01(+0.77%)
Aug 21, 2008 0.6782 0.6808 0.6756 0.6756 119,062 -0.01(-1.14%)
Aug 20, 2008 0.6782 0.6834 0.6782 0.6834 18,507 +0.00(+0.38%)
Aug 19, 2008 0.6808 0.6860 0.6782 0.6808 26,894 +0.00(+0.00%)
Aug 18, 2008 0.6886 0.6912 0.6808 0.6808 66,185 -0.01(-1.13%)
Aug 15, 2008 0.6886 0.6938 0.6860 0.6886 0 +0.01(+1.14%)
Aug 14, 2008 0.6860 0.6912 0.6808 0.6808 89,471 -0.01(-0.75%)
Aug 13, 2008 0.6860 0.6912 0.6860 0.6860 81,513 +0.01(+1.15%)
Aug 12, 2008 0.6963 0.7015 0.6782 0.6782 225,882 -0.02(-2.60%)
Aug 11, 2008 0.6963 0.7015 0.6886 0.6963 32,808 -0.01(-0.74%)
Aug 08, 2008 0.6963 0.7041 0.6860 0.7015 115,585 +0.01(+1.88%)
Aug 07, 2008 0.7041 0.7041 0.6886 0.6886 101,983 -0.01(-1.48%)
Aug 06, 2008 0.6989 0.7093 0.6963 0.6989 69,978 +0.00(+0.37%)
Aug 05, 2008 0.7028 0.7093 0.6963 0.6963 186,197 -0.00(-0.37%)
Aug 04, 2008 0.7274 0.7274 0.6938 0.6989 242,617 -0.02(-2.88%)
Aug 01, 2008 0.7015 0.7196 0.6989 0.7196 179,905 +0.02(+2.96%)
Jul 31, 2008 0.7041 0.7093 0.6963 0.6989 78,206 -0.00(-0.37%)
Jul 30, 2008 0.7041 0.7041 0.6912 0.7015 58,996 +0.01(+1.12%)
Jul 29, 2008 0.6938 0.6989 0.6938 0.6938 251,595 +0.00(+0.37%)
Jul 28, 2008 0.7171 0.7171 0.6860 0.6912 134,475 -0.02(-3.26%)
Jul 25, 2008 0.7015 0.7171 0.6938 0.7145 103,374 +0.01(+1.10%)
Jul 24, 2008 0.7171 0.7196 0.7015 0.7067 79,192 -0.00(-0.36%)
Jul 23, 2008 0.7015 0.7196 0.7015 0.7093 70,442 +0.01(+1.11%)
Jul 22, 2008 0.7119 0.7119 0.6989 0.7015 19,102 -0.00(-0.37%)
Jul 21, 2008 0.7041 0.7196 0.6963 0.7041 41,886 +0.01(+1.49%)
Jul 18, 2008 0.6963 0.7015 0.6886 0.6938 85,284 +0.01(+0.75%)
Jul 17, 2008 0.6860 0.7119 0.6860 0.6886 44,270 +0.00(+0.38%)
Jul 16, 2008 0.7015 0.7015 0.6679 0.6860 136,503 +0.00(+0.00%)
Jul 15, 2008 0.6886 0.7067 0.6627 0.6860 270,025 -0.01(-0.75%)
Jul 14, 2008 0.7222 0.7300 0.6912 0.6912 149,885 -0.03(-4.30%)
Jul 11, 2008 0.7248 0.7352 0.7222 0.7222 66,756 -0.01(-1.41%)
Jul 10, 2008 0.7352 0.7378 0.7248 0.7326 91,437 +0.01(+0.71%)
Jul 09, 2008 0.7404 0.7404 0.7274 0.7274 86,010 -0.01(-1.06%)
Jul 08, 2008 0.7352 0.7455 0.7274 0.7352 45,433 +0.00(+0.00%)
Jul 07, 2008 0.7429 0.7481 0.7352 0.7352 119,788 -0.01(-0.70%)
Jul 04, 2008 0.7533 0.7533 0.7404 0.7404 43,354 +0.00(+0.00%)
Jul 03, 2008 0.7533 0.7533 0.7404 0.7404 43,354 -0.00(-0.35%)
Jul 02, 2008 0.7559 0.7559 0.7404 0.7430 57,875 +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.