MFS Intermediate High Income Fund (NY: CIF )

1.690 -0.020 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 0.8983 0.9034 0.8931 0.9008 90,781 -0.01(-0.57%)
Oct 30, 2006 0.8879 0.9086 0.8879 0.9060 152,589 +0.02(+1.74%)
Oct 27, 2006 0.9034 0.9060 0.8879 0.8905 144,863 -0.01(-0.86%)
Oct 26, 2006 0.8957 0.8983 0.8827 0.8983 270,025 +0.01(+0.87%)
Oct 25, 2006 0.8931 0.8957 0.8827 0.8905 373,554 +0.01(+0.88%)
Oct 24, 2006 0.8905 0.8957 0.8776 0.8827 359,261 -0.00(-0.29%)
Oct 23, 2006 0.8905 0.8957 0.8827 0.8853 231,395 -0.01(-0.87%)
Oct 20, 2006 0.9034 0.9060 0.8905 0.8931 143,318 -0.02(-1.71%)
Oct 19, 2006 0.9008 0.9112 0.8957 0.9086 144,477 +0.01(+1.15%)
Oct 18, 2006 0.8905 0.9034 0.8801 0.8983 275,047 +0.00(+0.29%)
Oct 17, 2006 0.8957 0.9008 0.8934 0.8957 104,688 +0.00(+0.00%)
Oct 16, 2006 0.8905 0.9008 0.8882 0.8957 159,156 +0.00(+0.00%)
Oct 13, 2006 0.9008 0.9008 0.8853 0.8957 85,759 +0.00(+0.00%)
Oct 12, 2006 0.8931 0.8957 0.8853 0.8957 117,822 +0.00(+0.00%)
Oct 11, 2006 0.8879 0.8983 0.8879 0.8957 154,907 +0.01(+0.87%)
Oct 10, 2006 0.8957 0.8957 0.8879 0.8879 119,753 -0.01(-0.58%)
Oct 09, 2006 0.8905 0.8957 0.8879 0.8931 142,159 +0.00(+0.29%)
Oct 06, 2006 0.8879 0.8957 0.8879 0.8905 60,649 -0.00(-0.29%)
Oct 05, 2006 0.8905 0.8957 0.8879 0.8931 239,893 +0.00(+0.29%)
Oct 04, 2006 0.8983 0.8983 0.8905 0.8905 117,436 +0.00(+0.00%)
Oct 03, 2006 0.8853 0.8931 0.8853 0.8905 100,438 +0.00(+0.29%)
Oct 02, 2006 0.8879 0.8957 0.8853 0.8879 51,764 +0.00(+0.29%)
Sep 29, 2006 0.8853 0.8905 0.8853 0.8853 119,367 +0.00(+0.29%)
Sep 28, 2006 0.8931 0.9112 0.8801 0.8827 241,052 -0.01(-1.45%)
Sep 27, 2006 0.9060 0.9138 0.8931 0.8957 242,598 -0.02(-2.26%)
Sep 26, 2006 0.9112 0.9190 0.9060 0.9164 123,616 +0.01(+0.57%)
Sep 25, 2006 0.9060 0.9190 0.9060 0.9112 135,978 +0.00(+0.00%)
Sep 22, 2006 0.9138 0.9164 0.9034 0.9112 138,296 +0.01(+0.57%)
Sep 21, 2006 0.9138 0.9138 0.9060 0.9060 185,425 -0.01(-0.85%)
Sep 20, 2006 0.9241 0.9241 0.9112 0.9138 239,893 -0.01(-1.12%)
Sep 19, 2006 0.8983 0.9293 0.8983 0.9241 307,496 +0.01(+1.13%)
Sep 18, 2006 0.9060 0.9138 0.8983 0.9138 144,477 +0.01(+1.44%)
Sep 15, 2006 0.9060 0.9060 0.8983 0.9008 85,759 -0.01(-0.57%)
Sep 14, 2006 0.9060 0.9138 0.8986 0.9060 112,027 +0.01(+0.86%)
Sep 13, 2006 0.9112 0.9138 0.8983 0.8983 147,953 -0.01(-0.86%)
Sep 12, 2006 0.9060 0.9138 0.8983 0.9060 141,000 +0.01(+1.45%)
Sep 11, 2006 0.8905 0.8983 0.8879 0.8931 115,504 -0.01(-0.58%)
Sep 08, 2006 0.8983 0.9060 0.8853 0.8983 71,465 -0.01(-0.86%)
Sep 07, 2006 0.8853 0.9060 0.8801 0.9060 90,394 +0.02(+2.34%)
Sep 06, 2006 0.9034 0.9086 0.8853 0.8853 80,737 -0.02(-2.56%)
Sep 05, 2006 0.9112 0.9138 0.9008 0.9086 76,874 +0.01(+1.45%)
Sep 01, 2006 0.9086 0.9086 0.8931 0.8957 105,460 -0.01(-0.86%)
Aug 31, 2006 0.8983 0.9060 0.8983 0.9034 84,213 +0.01(+0.58%)
Aug 30, 2006 0.9216 0.9216 0.8879 0.8983 275,047 -0.02(-1.98%)
Aug 29, 2006 0.9008 0.9267 0.9008 0.9164 382,825 +0.01(+1.43%)
Aug 28, 2006 0.8931 0.9060 0.8917 0.9034 217,102 +0.01(+1.45%)
Aug 25, 2006 0.8853 0.9138 0.8853 0.8905 277,365 +0.00(+0.29%)
Aug 24, 2006 0.8853 0.8905 0.8827 0.8879 181,562 +0.01(+0.59%)
Aug 23, 2006 0.8879 0.8879 0.8827 0.8827 168,041 +0.00(+0.00%)
Aug 22, 2006 0.8879 0.8905 0.8827 0.8827 151,044 -0.01(-0.58%)
Aug 21, 2006 0.8905 0.8905 0.8879 0.8879 132,115 -0.00(-0.29%)
Aug 18, 2006 0.8879 0.8905 0.8853 0.8905 90,394 +0.00(+0.29%)
Aug 17, 2006 0.8879 0.8905 0.8827 0.8879 49,446 +0.00(+0.00%)
Aug 16, 2006 0.8827 0.8905 0.8827 0.8879 201,263 +0.01(+0.59%)
Aug 15, 2006 0.8905 0.8905 0.8801 0.8827 215,170 -0.01(-0.87%)
Aug 14, 2006 0.8827 0.8905 0.8827 0.8905 200,104 +0.01(+0.58%)
Aug 11, 2006 0.8879 0.8879 0.8801 0.8853 178,471 -0.00(-0.29%)
Aug 10, 2006 0.8879 0.8879 0.8809 0.8879 126,320 +0.00(+0.00%)
Aug 09, 2006 0.8853 0.8879 0.8827 0.8879 99,666 +0.00(+0.29%)
Aug 08, 2006 0.8827 0.8853 0.8750 0.8853 87,690 +0.01(+1.18%)
Aug 07, 2006 0.8801 0.8827 0.8750 0.8750 50,219 -0.01(-0.88%)
Aug 04, 2006 0.8801 0.8827 0.8750 0.8827 91,553 +0.01(+0.89%)
Aug 03, 2006 0.8750 0.8801 0.8724 0.8750 89,235 +0.00(+0.00%)
Aug 02, 2006 0.8801 0.8827 0.8681 0.8750 147,181 -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.