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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Sep 30, 2011 0.8435 0.8435 0.8312 0.8435 86,879 +0.00(+0.00%)
Sep 29, 2011 0.8558 0.8558 0.8373 0.8435 111,515 +0.00(+0.00%)
Sep 28, 2011 0.8435 0.8466 0.8404 0.8435 106,233 +0.01(+0.74%)
Sep 27, 2011 0.8466 0.8496 0.8373 0.8373 131,008 +0.00(+0.37%)
Sep 26, 2011 0.8312 0.8466 0.8275 0.8343 248,968 -0.00(-0.37%)
Sep 23, 2011 0.8558 0.8558 0.8343 0.8373 255,390 -0.02(-1.81%)
Sep 22, 2011 0.8558 0.8589 0.8435 0.8527 119,870 -0.01(-1.42%)
Sep 21, 2011 0.8681 0.8681 0.8589 0.8650 182,376 -0.00(-0.35%)
Sep 20, 2011 0.8589 0.8681 0.8558 0.8681 87,925 +0.01(+1.44%)
Sep 19, 2011 0.8558 0.8620 0.8497 0.8558 70,084 -0.01(-1.07%)
Sep 16, 2011 0.8589 0.8681 0.8558 0.8650 48,206 +0.00(+0.00%)
Sep 15, 2011 0.8712 0.8712 0.8607 0.8650 86,047 -0.00(-0.35%)
Sep 14, 2011 0.8712 0.8712 0.8589 0.8681 59,195 +0.01(+0.71%)
Sep 13, 2011 0.8712 0.8712 0.8620 0.8620 157,109 -0.01(-1.06%)
Sep 12, 2011 0.8681 0.8773 0.8626 0.8712 87,603 -0.00(-0.32%)
Sep 09, 2011 0.8801 0.8801 0.8587 0.8740 127,275 -0.00(-0.35%)
Sep 08, 2011 0.8709 0.8770 0.8679 0.8770 131,005 +0.00(+0.00%)
Sep 07, 2011 0.8770 0.8770 0.8617 0.8770 153,818 +0.01(+1.06%)
Sep 06, 2011 0.8709 0.8709 0.8587 0.8679 121,460 -0.02(-2.07%)
Sep 02, 2011 0.8862 0.8862 0.8648 0.8862 117,552 -0.00(-0.34%)
Sep 01, 2011 0.8770 0.8892 0.8740 0.8892 167,784 +0.01(+0.69%)
Aug 31, 2011 0.8923 0.8954 0.8648 0.8831 235,086 +0.01(+0.70%)
Aug 30, 2011 0.8831 0.8831 0.8556 0.8770 208,405 +0.00(+0.00%)
Aug 29, 2011 0.8617 0.8831 0.8495 0.8770 278,504 +0.02(+2.50%)
Aug 26, 2011 0.8495 0.8587 0.8434 0.8556 93,739 +0.01(+1.08%)
Aug 25, 2011 0.8526 0.8587 0.8312 0.8465 178,626 +0.00(+0.00%)
Aug 24, 2011 0.8404 0.8526 0.8342 0.8465 145,581 +0.01(+1.09%)
Aug 23, 2011 0.8251 0.8430 0.8251 0.8373 37,184 +0.02(+1.93%)
Aug 22, 2011 0.8342 0.8404 0.8190 0.8214 141,984 -0.00(-0.44%)
Aug 19, 2011 0.8342 0.8526 0.8251 0.8251 143,339 -0.02(-2.53%)
Aug 18, 2011 0.8556 0.8556 0.8312 0.8465 274,476 -0.01(-1.42%)
Aug 17, 2011 0.8587 0.8709 0.8526 0.8587 150,280 +0.01(+0.72%)
Aug 16, 2011 0.8465 0.8586 0.8465 0.8526 118,501 +0.01(+0.72%)
Aug 15, 2011 0.8587 0.8679 0.8434 0.8465 216,737 +0.00(+0.36%)
Aug 12, 2011 0.8556 0.8587 0.8434 0.8434 288,318 +0.00(+0.00%)
Aug 11, 2011 0.8281 0.8648 0.8128 0.8434 437,450 +0.02(+2.23%)
Aug 10, 2011 0.8128 0.8526 0.8067 0.8250 300,908 -0.00(-0.37%)
Aug 09, 2011 0.8648 0.8312 0.7884 0.8281 409,942 +0.05(+6.74%)
Aug 08, 2011 0.8577 0.8577 0.7637 0.7759 1,531,958 -0.10(-11.72%)
Aug 05, 2011 0.8941 0.8941 0.8213 0.8789 357,040 -0.00(-0.34%)
Aug 04, 2011 0.9092 0.9092 0.8759 0.8819 259,899 -0.03(-3.32%)
Aug 03, 2011 0.9062 0.9123 0.8941 0.9123 152,236 +0.01(+1.01%)
Aug 02, 2011 0.9092 0.9092 0.9032 0.9032 86,757 -0.01(-0.67%)
Aug 01, 2011 0.8880 0.9123 0.8880 0.9092 261,225 +0.03(+3.45%)
Jul 29, 2011 0.8759 0.8850 0.8735 0.8789 126,849 -0.00(-0.34%)
Jul 28, 2011 0.8971 0.9001 0.8153 0.8819 1,066,924 -0.02(-1.69%)
Jul 27, 2011 0.9123 0.9123 0.8971 0.8971 294,920 -0.01(-1.33%)
Jul 26, 2011 0.9213 0.9244 0.9092 0.9092 156,575 -0.01(-0.99%)
Jul 25, 2011 0.9244 0.9274 0.9153 0.9183 122,428 -0.01(-0.98%)
Jul 22, 2011 0.9274 0.9274 0.9274 0.9274 40,983 +0.00(+0.33%)
Jul 21, 2011 0.9213 0.9274 0.9153 0.9244 246,331 +0.00(+0.00%)
Jul 20, 2011 0.9153 0.9274 0.9153 0.9244 128,549 +0.01(+1.33%)
Jul 19, 2011 0.9183 0.9213 0.9123 0.9123 180,592 +0.00(+0.00%)
Jul 18, 2011 0.9213 0.9213 0.9001 0.9123 134,425 -0.00(-0.33%)
Jul 15, 2011 0.9153 0.9274 0.9153 0.9153 100,674 +0.00(+0.00%)
Jul 14, 2011 0.9183 0.9304 0.9153 0.9153 184,310 -0.01(-0.98%)
Jul 13, 2011 0.9244 0.9335 0.9244 0.9244 173,122 +0.00(+0.33%)
Jul 12, 2011 0.9183 0.9274 0.9153 0.9213 187,745 +0.01(+0.70%)
Jul 11, 2011 0.9240 0.9240 0.9150 0.9150 233,712 -0.01(-0.65%)
Jul 08, 2011 0.9240 0.9270 0.9210 0.9210 64,369 -0.00(-0.33%)
Jul 07, 2011 0.9240 0.9451 0.9180 0.9240 513,314 -0.00(-0.32%)
Jul 06, 2011 0.9180 0.9270 0.9090 0.9270 100,328 +0.01(+1.25%)
Jul 05, 2011 0.9210 0.9240 0.9150 0.9156 86,786 -0.01(-0.59%)
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.