Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.700 +0.005 (+0.29%)
Official Closing 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 30, 2014 1.140 1.140 1.132 1.132 67,810 +0.00(+0.00%)
May 29, 2014 1.132 1.140 1.129 1.132 197,016 -0.00(-0.02%)
May 28, 2014 1.125 1.136 1.125 1.133 107,446 +0.00(+0.02%)
May 27, 2014 1.132 1.136 1.132 1.132 117,556 -0.00(-0.34%)
May 23, 2014 1.136 1.136 1.136 1.136 34,809 +0.00(+0.00%)
May 22, 2014 1.140 1.140 1.136 1.136 12,085 -0.00(-0.34%)
May 21, 2014 1.129 1.140 1.129 1.140 65,041 +0.01(+0.69%)
May 20, 2014 1.129 1.132 1.129 1.132 92,231 -0.00(-0.00%)
May 19, 2014 1.132 1.132 1.129 1.132 124,789 +0.00(+0.00%)
May 16, 2014 1.132 1.136 1.132 1.132 24,402 -0.00(-0.34%)
May 15, 2014 1.144 1.148 1.132 1.136 118,023 -0.01(-1.01%)
May 14, 2014 1.132 1.148 1.132 1.148 40,329 +0.01(+1.02%)
May 13, 2014 1.132 1.140 1.125 1.136 161,062 -0.00(-0.07%)
May 12, 2014 1.137 1.145 1.137 1.137 58,604 -0.00(-0.34%)
May 09, 2014 1.145 1.153 1.129 1.141 68,590 -0.01(-0.59%)
May 08, 2014 1.137 1.153 1.137 1.148 75,145 +0.01(+0.56%)
May 07, 2014 1.141 1.149 1.137 1.141 101,119 +0.00(+0.03%)
May 06, 2014 1.137 1.141 1.137 1.141 15,319 +0.00(+0.00%)
May 05, 2014 1.137 1.141 1.133 1.141 116,467 +0.01(+0.68%)
May 02, 2014 1.145 1.145 1.133 1.133 85,517 -0.01(-1.01%)
May 01, 2014 1.133 1.153 1.133 1.145 313,684 +0.01(+0.68%)
Apr 30, 2014 1.126 1.137 1.126 1.137 123,394 +0.01(+0.68%)
Apr 29, 2014 1.133 1.133 1.129 1.129 51,431 +0.00(+0.00%)
Apr 28, 2014 1.133 1.133 1.122 1.129 180,299 -0.00(-0.34%)
Apr 25, 2014 1.133 1.141 1.126 1.133 142,449 +0.00(+0.34%)
Apr 24, 2014 1.133 1.137 1.126 1.129 48,178 -0.01(-0.67%)
Apr 23, 2014 1.129 1.137 1.129 1.137 87,997 +0.01(+0.68%)
Apr 22, 2014 1.122 1.129 1.118 1.129 154,032 +0.00(+0.34%)
Apr 21, 2014 1.110 1.126 1.110 1.126 96,937 +0.01(+0.76%)
Apr 17, 2014 1.118 1.117 1.117 1.117 65,894 -0.00(-0.30%)
Apr 16, 2014 1.126 1.126 1.118 1.120 86,324 +0.00(+0.24%)
Apr 15, 2014 1.110 1.122 1.110 1.118 168,999 +0.00(+0.29%)
Apr 14, 2014 1.115 1.118 1.103 1.115 162,485 +0.00(+0.00%)
Apr 11, 2014 1.118 1.122 1.111 1.115 45,358 -0.01(-0.68%)
Apr 10, 2014 1.118 1.122 1.118 1.122 76,874 +0.00(+0.00%)
Apr 09, 2014 1.118 1.126 1.118 1.122 65,425 +0.00(+0.00%)
Apr 08, 2014 1.118 1.126 1.118 1.122 105,372 +0.00(+0.07%)
Apr 07, 2014 1.111 1.121 1.111 1.121 96,638 +0.01(+0.97%)
Apr 04, 2014 1.118 1.126 1.111 1.111 52,515 +0.00(+0.00%)
Apr 03, 2014 1.118 1.122 1.107 1.111 89,338 -0.01(-0.72%)
Apr 02, 2014 1.122 1.134 1.118 1.119 53,666 -0.01(-0.65%)
Apr 01, 2014 1.138 1.138 1.122 1.126 138,394 -0.00(-0.34%)
Mar 31, 2014 1.115 1.134 1.107 1.130 234,673 +0.02(+1.72%)
Mar 28, 2014 1.107 1.115 1.107 1.111 103,129 +0.01(+0.69%)
Mar 27, 2014 1.107 1.111 1.103 1.103 172,142 -0.01(-0.69%)
Mar 26, 2014 1.103 1.115 1.103 1.111 157,608 +0.00(+0.00%)
Mar 25, 2014 1.103 1.111 1.084 1.111 162,871 +0.01(+1.05%)
Mar 24, 2014 1.111 1.111 1.099 1.099 74,770 -0.01(-1.03%)
Mar 21, 2014 1.111 1.115 1.103 1.111 130,684 +0.00(+0.14%)
Mar 20, 2014 1.111 1.111 1.107 1.109 45,345 -0.00(-0.14%)
Mar 19, 2014 1.115 1.118 1.107 1.111 55,455 -0.00(-0.34%)
Mar 18, 2014 1.115 1.115 1.103 1.115 138,768 +0.01(+0.69%)
Mar 17, 2014 1.107 1.111 1.103 1.107 114,866 -0.00(-0.03%)
Mar 14, 2014 1.103 1.107 1.100 1.107 160,184 +0.01(+0.69%)
Mar 13, 2014 1.103 1.107 1.100 1.100 81,371 -0.00(-0.34%)
Mar 12, 2014 1.107 1.107 1.100 1.103 144,602 -0.01(-0.68%)
Mar 11, 2014 1.111 1.111 1.103 1.111 167,818 +0.00(+0.00%)
Mar 10, 2014 1.107 1.111 1.103 1.111 196,700 +0.01(+0.69%)
Mar 07, 2014 1.119 1.119 1.103 1.103 149,030 -0.02(-1.36%)
Mar 06, 2014 1.111 1.119 1.107 1.119 160,956 +0.00(+0.34%)
Mar 05, 2014 1.115 1.115 1.111 1.115 179,161 +0.00(+0.34%)
Mar 04, 2014 1.111 1.115 1.107 1.111 176,152 +0.00(+0.34%)
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.