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 (%)
May 30, 2003 0.8671 0.8723 0.8619 0.8619 158,015 -0.01(-0.60%)
May 29, 2003 0.8800 0.8800 0.8671 0.8671 136,766 -0.01(-0.89%)
May 28, 2003 0.8671 0.8800 0.8671 0.8749 193,945 -0.02(-2.03%)
May 27, 2003 0.8904 0.8982 0.8826 0.8930 213,649 -0.01(-0.86%)
May 23, 2003 0.8956 0.9033 0.8878 0.9007 281,645 +0.01(+0.58%)
May 22, 2003 0.8982 0.9033 0.8956 0.8956 81,518 +0.00(+0.00%)
May 21, 2003 0.8982 0.9033 0.8930 0.8956 53,315 -0.01(-1.14%)
May 20, 2003 0.8878 0.9059 0.8878 0.9059 186,604 +0.01(+1.45%)
May 19, 2003 0.8852 0.8956 0.8826 0.8930 64,906 +0.01(+1.17%)
May 16, 2003 0.8878 0.8956 0.8826 0.8826 42,111 -0.01(-0.87%)
May 15, 2003 0.8956 0.9007 0.8878 0.8904 109,335 -0.01(-0.58%)
May 14, 2003 0.8982 0.9007 0.8930 0.8956 107,017 -0.01(-0.57%)
May 13, 2003 0.8904 0.9007 0.8904 0.9007 74,178 +0.01(+1.46%)
May 12, 2003 0.8904 0.9007 0.8852 0.8878 142,947 -0.00(-0.29%)
May 09, 2003 0.8956 0.9007 0.8878 0.8904 194,718 -0.01(-1.15%)
May 08, 2003 0.9007 0.9059 0.8930 0.9007 172,696 +0.01(+0.87%)
May 07, 2003 0.8982 0.8982 0.8878 0.8930 84,223 -0.01(-1.15%)
May 06, 2003 0.9137 0.9137 0.8878 0.9033 334,961 -0.01(-1.13%)
May 05, 2003 0.9007 0.9137 0.8982 0.9137 105,858 +0.00(+0.28%)
May 02, 2003 0.9059 0.9137 0.8930 0.9111 233,739 +0.01(+1.15%)
May 01, 2003 0.8826 0.9059 0.8826 0.9007 148,356 +0.01(+0.87%)
Apr 30, 2003 0.8723 0.8930 0.8697 0.8930 171,537 +0.02(+1.77%)
Apr 29, 2003 0.8697 0.8800 0.8671 0.8775 120,926 +0.00(+0.00%)
Apr 28, 2003 0.8723 0.8775 0.8619 0.8775 142,561 +0.01(+0.59%)
Apr 25, 2003 0.8749 0.8775 0.8619 0.8723 178,491 -0.00(-0.30%)
Apr 24, 2003 0.8697 0.8749 0.8671 0.8749 151,447 +0.00(+0.00%)
Apr 23, 2003 0.8671 0.8749 0.8671 0.8749 28,975 +0.01(+0.90%)
Apr 22, 2003 0.8619 0.8749 0.8619 0.8671 256,919 -0.01(-0.59%)
Apr 21, 2003 0.8697 0.8723 0.8619 0.8723 173,469 +0.00(+0.30%)
Apr 17, 2003 0.8619 0.8697 0.8567 0.8697 81,132 +0.01(+1.20%)
Apr 16, 2003 0.8490 0.8671 0.8490 0.8593 159,560 +0.01(+0.61%)
Apr 15, 2003 0.8464 0.8593 0.8464 0.8542 147,970 +0.01(+0.92%)
Apr 14, 2003 0.8542 0.8593 0.8464 0.8464 81,132 -0.00(-0.30%)
Apr 11, 2003 0.8490 0.8593 0.8438 0.8490 132,516 -0.01(-1.20%)
Apr 10, 2003 0.8464 0.8593 0.8438 0.8593 124,403 +0.01(+1.53%)
Apr 09, 2003 0.8438 0.8464 0.8412 0.8464 83,836 +0.00(+0.00%)
Apr 08, 2003 0.8464 0.8464 0.8412 0.8464 42,884 +0.01(+0.62%)
Apr 07, 2003 0.8438 0.8516 0.8412 0.8412 125,948 -0.01(-0.61%)
Apr 04, 2003 0.8412 0.8464 0.8412 0.8464 30,134 +0.00(+0.00%)
Apr 03, 2003 0.8412 0.8464 0.8412 0.8464 57,179 +0.01(+0.93%)
Apr 02, 2003 0.8335 0.8464 0.8335 0.8386 127,880 +0.00(+0.31%)
Apr 01, 2003 0.8283 0.8438 0.8283 0.8360 54,474 +0.01(+0.62%)
Mar 31, 2003 0.8335 0.8360 0.8283 0.8309 110,494 -0.01(-0.62%)
Mar 28, 2003 0.8257 0.8360 0.8257 0.8360 3,747,551 +0.01(+1.25%)
Mar 27, 2003 0.8386 0.8386 0.8257 0.8257 103,154 -0.01(-1.54%)
Mar 26, 2003 0.8257 0.8386 0.8257 0.8386 116,289 +0.00(+0.31%)
Mar 25, 2003 0.8205 0.8360 0.8205 0.8360 102,381 +0.02(+1.89%)
Mar 24, 2003 0.8309 0.8360 0.8179 0.8205 78,428 -0.01(-0.94%)
Mar 21, 2003 0.8257 0.8360 0.8231 0.8283 175,400 +0.00(+0.00%)
Mar 20, 2003 0.8309 0.8386 0.8257 0.8283 169,605 -0.01(-1.23%)
Mar 19, 2003 0.8309 0.8438 0.8309 0.8386 58,724 +0.01(+0.62%)
Mar 18, 2003 0.8335 0.8438 0.8309 0.8335 59,497 -0.01(-1.23%)
Mar 17, 2003 0.8438 0.8438 0.8335 0.8438 159,560 +0.00(+0.00%)
Mar 14, 2003 0.8438 0.8464 0.8360 0.8438 141,402 +0.01(+1.24%)
Mar 13, 2003 0.8490 0.8490 0.8257 0.8335 154,538 -0.01(-1.53%)
Mar 12, 2003 0.8464 0.8464 0.8360 0.8464 92,722 +0.00(+0.00%)
Mar 11, 2003 0.8490 0.8490 0.8360 0.8464 236,057 -0.01(-0.61%)
Mar 10, 2003 0.8464 0.8516 0.8412 0.8516 90,018 +0.00(+0.00%)
Mar 07, 2003 0.8542 0.8542 0.8412 0.8516 131,743 -0.00(-0.30%)
Mar 06, 2003 0.8516 0.8542 0.8412 0.8542 151,833 +0.00(+0.30%)
Mar 05, 2003 0.8412 0.8542 0.8335 0.8516 199,354 +0.02(+2.17%)
Mar 04, 2003 0.8412 0.8464 0.8309 0.8335 182,355 -0.01(-0.62%)
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.