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 31, 2012 0.9881 1.001 0.9782 0.9979 286,388 +0.01(+0.66%)
May 30, 2012 1.008 1.011 0.9686 0.9914 367,641 -0.03(-2.90%)
May 29, 2012 1.014 1.024 1.010 1.021 33,435 +0.02(+1.64%)
May 25, 2012 1.005 1.018 1.001 1.005 98,611 +0.00(+0.00%)
May 24, 2012 1.008 1.008 1.001 1.005 42,653 +0.00(+0.00%)
May 23, 2012 1.005 1.008 0.9979 1.005 86,584 +0.00(+0.00%)
May 22, 2012 0.9946 1.018 0.9946 1.005 193,779 +0.01(+1.33%)
May 21, 2012 0.9650 1.001 0.9634 0.9914 176,345 +0.02(+2.38%)
May 18, 2012 0.9979 1.005 0.9683 0.9683 224,925 -0.03(-3.29%)
May 17, 2012 1.011 1.021 0.9946 1.001 106,955 -0.01(-0.98%)
May 16, 2012 1.018 1.024 1.011 1.011 90,856 -0.01(-0.97%)
May 15, 2012 1.008 1.024 1.005 1.021 146,389 +0.01(+1.37%)
May 14, 2012 1.017 1.017 1.004 1.007 111,730 -0.01(-1.28%)
May 11, 2012 1.017 1.027 1.014 1.020 146,449 +0.01(+0.65%)
May 10, 2012 1.024 1.030 1.014 1.014 330,647 -0.01(-0.64%)
May 09, 2012 1.030 1.030 1.017 1.020 163,852 -0.01(-0.95%)
May 08, 2012 1.043 1.050 1.030 1.030 127,565 -0.02(-1.56%)
May 07, 2012 1.043 1.050 1.043 1.046 46,947 +0.00(+0.31%)
May 04, 2012 1.043 1.046 1.037 1.043 77,981 +0.00(+0.00%)
May 03, 2012 1.037 1.046 1.037 1.043 112,201 +0.01(+0.63%)
May 02, 2012 1.037 1.046 1.037 1.037 193,635 -0.01(-0.94%)
May 01, 2012 1.043 1.051 1.043 1.046 67,171 -0.00(-0.31%)
Apr 30, 2012 1.050 1.053 1.037 1.050 167,161 +0.01(+0.63%)
Apr 27, 2012 1.050 1.050 1.043 1.043 101,216 -0.01(-0.93%)
Apr 26, 2012 1.046 1.053 1.040 1.053 89,333 +0.01(+1.26%)
Apr 25, 2012 1.050 1.053 1.040 1.040 113,351 -0.01(-0.62%)
Apr 24, 2012 1.043 1.046 1.037 1.046 181,760 -0.01(-0.62%)
Apr 23, 2012 1.037 1.053 1.033 1.053 108,155 +0.02(+1.90%)
Apr 20, 2012 1.040 1.043 1.033 1.033 140,020 -0.01(-0.63%)
Apr 19, 2012 1.043 1.050 1.037 1.040 231,433 +0.00(+0.32%)
Apr 18, 2012 1.033 1.040 1.024 1.037 102,137 +0.01(+0.63%)
Apr 17, 2012 1.040 1.053 1.027 1.030 127,259 -0.01(-1.29%)
Apr 16, 2012 1.049 1.059 1.026 1.043 129,202 +0.01(+0.72%)
Apr 13, 2012 1.036 1.042 1.030 1.036 147,585 +0.00(+0.00%)
Apr 12, 2012 1.036 1.039 1.022 1.036 131,727 -0.00(-0.31%)
Apr 11, 2012 1.030 1.039 1.026 1.039 77,191 +0.01(+1.27%)
Apr 10, 2012 1.023 1.030 1.015 1.026 152,052 -0.01(-1.25%)
Apr 09, 2012 1.020 1.039 1.007 1.039 149,792 +0.01(+0.95%)
Apr 05, 2012 1.017 1.030 1.013 1.030 132,146 +0.02(+1.93%)
Apr 04, 2012 1.026 1.033 1.007 1.010 160,012 -0.02(-1.58%)
Apr 03, 2012 1.039 1.046 1.023 1.026 80,024 -0.01(-0.63%)
Apr 02, 2012 1.036 1.049 1.030 1.033 139,145 +0.00(+0.00%)
Mar 30, 2012 1.033 1.036 1.017 1.033 250,525 +0.00(+0.00%)
Mar 29, 2012 1.030 1.036 1.026 1.033 130,966 +0.00(+0.31%)
Mar 28, 2012 1.017 1.030 1.013 1.030 214,079 +0.01(+1.28%)
Mar 27, 2012 1.030 1.030 1.013 1.017 144,527 -0.01(-1.26%)
Mar 26, 2012 1.023 1.030 1.023 1.030 103,632 +0.00(+0.00%)
Mar 23, 2012 1.026 1.030 1.023 1.030 129,812 +0.00(+0.32%)
Mar 22, 2012 1.026 1.030 1.023 1.026 111,666 +0.00(+0.00%)
Mar 21, 2012 1.030 1.030 1.007 1.026 216,235 -0.00(-0.32%)
Mar 20, 2012 1.026 1.030 1.017 1.030 137,673 +0.00(+0.32%)
Mar 19, 2012 1.013 1.026 1.007 1.026 128,894 +0.02(+1.94%)
Mar 16, 2012 1.007 1.017 1.000 1.007 213,833 -0.01(-0.64%)
Mar 15, 2012 1.039 1.039 1.004 1.013 233,235 -0.03(-2.50%)
Mar 14, 2012 1.023 1.039 1.017 1.039 206,508 +0.03(+2.56%)
Mar 13, 2012 1.030 1.033 1.010 1.013 355,174 -0.01(-1.20%)
Mar 12, 2012 1.019 1.038 1.013 1.026 137,872 +0.02(+1.60%)
Mar 09, 2012 1.022 1.032 1.009 1.009 165,992 -0.00(-0.32%)
Mar 08, 2012 1.022 1.038 1.013 1.013 177,892 +0.01(+0.64%)
Mar 07, 2012 0.9966 1.016 0.9966 1.006 277,825 +0.02(+1.96%)
Mar 06, 2012 1.013 1.013 0.9869 0.9869 379,730 -0.02(-1.92%)
Mar 05, 2012 1.013 1.016 1.006 1.006 92,835 -0.01(-0.64%)
Mar 02, 2012 1.019 1.019 1.009 1.013 102,943 -0.00(-0.32%)
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.