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 )

1.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 0.6970 0.7212 0.6943 0.6970 52,055 -0.01(-1.89%)
May 27, 2010 0.6916 0.7212 0.6889 0.7104 202,433 +0.03(+3.73%)
May 26, 2010 0.7535 0.7535 0.6808 0.6848 368,397 -0.01(-2.12%)
May 25, 2010 0.6727 0.6996 0.6647 0.6996 427,298 +0.02(+3.17%)
May 24, 2010 0.6700 0.6862 0.6700 0.6781 240,026 +0.01(+1.20%)
May 21, 2010 0.6593 0.6996 0.6351 0.6700 750,688 +0.00(+0.00%)
May 20, 2010 0.6727 0.6889 0.6620 0.6700 457,409 -0.03(-4.96%)
May 19, 2010 0.7077 0.7185 0.6916 0.7050 166,940 -0.00(-0.38%)
May 18, 2010 0.7131 0.7239 0.7077 0.7077 141,864 -0.00(-0.47%)
May 17, 2010 0.7185 0.7188 0.7050 0.7111 88,470 -0.00(-0.66%)
May 14, 2010 0.7158 0.7346 0.7050 0.7158 206,439 -0.02(-2.56%)
May 13, 2010 0.7346 0.7562 0.7212 0.7346 390,575 -0.01(-1.80%)
May 12, 2010 0.7481 0.7481 0.7292 0.7481 113,639 +0.00(+0.00%)
May 11, 2010 0.7400 0.7505 0.7400 0.7481 257,640 +0.00(+0.40%)
May 10, 2010 0.7318 0.7451 0.7157 0.7451 294,667 +0.05(+6.49%)
May 07, 2010 0.6730 0.7318 0.6730 0.6997 510,000 +0.01(+0.77%)
May 06, 2010 0.7558 0.7558 0.6677 0.6944 1,101,568 -0.05(-7.15%)
May 05, 2010 0.7585 0.7585 0.7478 0.7478 246,489 -0.02(-2.10%)
May 04, 2010 0.7665 0.7718 0.7585 0.7638 108,765 -0.01(-0.69%)
May 03, 2010 0.7638 0.7718 0.7611 0.7692 249,312 +0.00(+0.00%)
Apr 30, 2010 0.7665 0.7692 0.7611 0.7692 78,720 +0.01(+1.39%)
Apr 29, 2010 0.7558 0.7692 0.7531 0.7586 205,077 +0.00(+0.01%)
Apr 28, 2010 0.7638 0.7638 0.7558 0.7585 84,146 -0.00(-0.35%)
Apr 27, 2010 0.7558 0.7638 0.7531 0.7611 192,084 +0.01(+0.71%)
Apr 26, 2010 0.7558 0.7611 0.7505 0.7558 200,228 -0.01(-0.70%)
Apr 23, 2010 0.7425 0.7611 0.7425 0.7611 108,604 +0.02(+2.15%)
Apr 22, 2010 0.7478 0.7558 0.7425 0.7451 143,557 -0.01(-0.71%)
Apr 21, 2010 0.7531 0.7585 0.7505 0.7505 68,128 -0.01(-1.06%)
Apr 20, 2010 0.7558 0.7585 0.7531 0.7585 183,610 +0.00(+0.00%)
Apr 19, 2010 0.7531 0.7585 0.7344 0.7585 158,576 +0.01(+1.43%)
Apr 16, 2010 0.7478 0.7531 0.7425 0.7478 81,252 -0.01(-0.71%)
Apr 15, 2010 0.7585 0.7638 0.7451 0.7531 140,491 -0.01(-1.05%)
Apr 14, 2010 0.7558 0.7611 0.7531 0.7611 158,149 +0.00(+0.35%)
Apr 13, 2010 0.7531 0.7585 0.7478 0.7585 76,777 +0.01(+1.07%)
Apr 12, 2010 0.7318 0.7585 0.7318 0.7505 349,200 -0.00(-0.32%)
Apr 09, 2010 0.7582 0.7608 0.7449 0.7529 271,690 -0.01(-0.70%)
Apr 08, 2010 0.7423 0.7635 0.7423 0.7582 281,970 +0.01(+1.20%)
Apr 07, 2010 0.7476 0.7555 0.7457 0.7492 101,740 -0.00(-0.49%)
Apr 06, 2010 0.7370 0.7529 0.7370 0.7529 170,297 +0.01(+1.79%)
Apr 05, 2010 0.7502 0.7608 0.7343 0.7396 158,045 -0.02(-2.11%)
Apr 01, 2010 0.7343 0.7555 0.7555 0.7555 182,198 +0.01(+1.79%)
Mar 31, 2010 0.7396 0.7423 0.7317 0.7423 208,457 +0.00(+0.39%)
Mar 30, 2010 0.7370 0.7396 0.7290 0.7394 359,874 +0.01(+0.69%)
Mar 29, 2010 0.7423 0.7423 0.7343 0.7343 557,309 +0.00(+0.29%)
Mar 26, 2010 0.7343 0.7343 0.7317 0.7322 395,295 +0.00(+0.07%)
Mar 25, 2010 0.7317 0.7343 0.7317 0.7317 313,064 -0.00(-0.36%)
Mar 24, 2010 0.7317 0.7343 0.7290 0.7343 128,704 +0.00(+0.04%)
Mar 23, 2010 0.7317 0.7370 0.7290 0.7340 243,614 -0.00(-0.04%)
Mar 22, 2010 0.7237 0.7343 0.7237 0.7343 42,094 +0.01(+1.47%)
Mar 19, 2010 0.7264 0.7290 0.7237 0.7237 52,935 -0.00(-0.36%)
Mar 18, 2010 0.7211 0.7264 0.7211 0.7264 164,887 +0.01(+1.11%)
Mar 17, 2010 0.7184 0.7264 0.7158 0.7184 130,315 +0.00(+0.37%)
Mar 16, 2010 0.7237 0.7396 0.7158 0.7158 600,059 -0.01(-1.46%)
Mar 15, 2010 0.7264 0.7264 0.7264 0.7264 170,478 +0.00(+0.00%)
Mar 12, 2010 0.7184 0.7264 0.7184 0.7264 70,502 +0.01(+0.74%)
Mar 11, 2010 0.7184 0.7279 0.7184 0.7211 83,600 -0.00(-0.37%)
Mar 10, 2010 0.7317 0.7317 0.7237 0.7237 156,626 -0.01(-1.09%)
Mar 09, 2010 0.7105 0.7317 0.7105 0.7317 283,498 +0.02(+2.64%)
Mar 08, 2010 0.7076 0.7207 0.7050 0.7129 379,917 +0.02(+2.66%)
Mar 05, 2010 0.7128 0.7234 0.6944 0.6944 193,958 -0.02(-2.22%)
Mar 04, 2010 0.7181 0.7234 0.7076 0.7102 251,926 -0.01(-0.74%)
Mar 03, 2010 0.7260 0.7260 0.7155 0.7155 124,413 -0.00(-0.37%)
Mar 02, 2010 0.7128 0.7234 0.7102 0.7181 155,462 +0.01(+1.87%)
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.