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

MFS Intermediate High Income Fund (NY: CIF )

1.705 -0.015 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 1.766 1.793 1.762 1.780 100,794 +0.01(+0.82%)
Nov 27, 2020 1.780 1.787 1.758 1.766 41,210 -0.01(-0.41%)
Nov 25, 2020 1.802 1.809 1.773 1.773 79,091 -0.01(-0.81%)
Nov 24, 2020 1.823 1.838 1.773 1.787 96,206 -0.03(-1.59%)
Nov 23, 2020 1.816 1.838 1.816 1.816 57,384 -0.01(-0.79%)
Nov 20, 2020 1.852 1.852 1.809 1.831 145,972 -0.01(-0.39%)
Nov 19, 2020 1.823 1.845 1.823 1.838 59,290 +0.00(+0.00%)
Nov 18, 2020 1.852 1.874 1.816 1.838 103,332 -0.04(-1.92%)
Nov 17, 2020 1.816 1.874 1.816 1.874 55,534 +0.03(+1.53%)
Nov 16, 2020 1.838 1.853 1.838 1.846 61,870 +0.01(+0.39%)
Nov 13, 2020 1.838 1.846 1.831 1.838 80,659 +0.01(+0.39%)
Nov 12, 2020 1.831 1.860 1.817 1.831 36,319 -0.02(-1.16%)
Nov 11, 2020 1.788 1.881 1.781 1.853 160,775 +0.07(+4.02%)
Nov 10, 2020 1.774 1.781 1.760 1.781 51,310 +0.01(+0.40%)
Nov 09, 2020 1.738 1.774 1.724 1.774 139,994 +0.06(+3.76%)
Nov 06, 2020 1.688 1.717 1.688 1.710 33,130 +0.00(+0.00%)
Nov 05, 2020 1.710 1.717 1.688 1.710 69,709 +0.00(+0.00%)
Nov 04, 2020 1.695 1.710 1.695 1.710 32,156 +0.01(+0.84%)
Nov 03, 2020 1.695 1.703 1.688 1.695 16,080 +0.01(+0.42%)
Nov 02, 2020 1.681 1.688 1.674 1.688 56,429 +0.02(+1.29%)
Oct 30, 2020 1.667 1.681 1.652 1.667 67,379 +0.01(+0.43%)
Oct 29, 2020 1.652 1.667 1.652 1.660 23,795 +0.01(+0.87%)
Oct 28, 2020 1.652 1.667 1.645 1.645 54,957 -0.01(-0.86%)
Oct 27, 2020 1.667 1.669 1.660 1.660 37,139 +0.00(+0.00%)
Oct 26, 2020 1.703 1.703 1.660 1.660 48,186 -0.01(-0.85%)
Oct 23, 2020 1.688 1.695 1.674 1.674 14,678 +0.00(+0.00%)
Oct 22, 2020 1.667 1.692 1.667 1.674 28,176 +0.00(+0.00%)
Oct 21, 2020 1.681 1.688 1.674 1.674 22,911 -0.01(-0.43%)
Oct 20, 2020 1.681 1.688 1.674 1.681 15,227 +0.01(+0.43%)
Oct 19, 2020 1.681 1.703 1.669 1.674 29,346 -0.01(-0.43%)
Oct 16, 2020 1.688 1.699 1.674 1.681 27,818 -0.01(-0.42%)
Oct 15, 2020 1.688 1.710 1.681 1.688 52,093 -0.01(-0.42%)
Oct 14, 2020 1.695 1.717 1.681 1.695 73,944 -0.01(-0.42%)
Oct 13, 2020 1.724 1.724 1.695 1.703 26,097 -0.01(-0.46%)
Oct 12, 2020 1.703 1.710 1.682 1.710 82,026 +0.01(+0.42%)
Oct 09, 2020 1.696 1.703 1.682 1.703 57,913 +0.01(+0.42%)
Oct 08, 2020 1.696 1.703 1.675 1.696 65,368 +0.01(+0.42%)
Oct 07, 2020 1.675 1.689 1.668 1.689 43,919 +0.01(+0.85%)
Oct 06, 2020 1.668 1.675 1.661 1.675 82,559 +0.01(+0.64%)
Oct 05, 2020 1.661 1.668 1.654 1.664 127,294 -0.00(-0.21%)
Oct 02, 2020 1.646 1.668 1.639 1.668 142,598 +0.01(+0.43%)
Oct 01, 2020 1.661 1.668 1.639 1.661 68,313 +0.01(+0.43%)
Sep 30, 2020 1.654 1.654 1.639 1.654 38,443 +0.02(+1.30%)
Sep 29, 2020 1.625 1.639 1.625 1.632 182,413 +0.01(+0.44%)
Sep 28, 2020 1.632 1.661 1.625 1.625 160,116 +0.00(+0.00%)
Sep 25, 2020 1.639 1.639 1.611 1.625 148,939 -0.01(-0.87%)
Sep 24, 2020 1.661 1.661 1.639 1.639 48,105 -0.02(-1.28%)
Sep 23, 2020 1.682 1.682 1.661 1.661 113,811 -0.02(-1.27%)
Sep 22, 2020 1.661 1.682 1.661 1.682 66,533 +0.00(+0.00%)
Sep 21, 2020 1.646 1.682 1.646 1.682 194,702 +0.01(+0.42%)
Sep 18, 2020 1.682 1.682 1.661 1.675 155,562 -0.01(-0.42%)
Sep 17, 2020 1.675 1.682 1.646 1.682 118,292 -0.01(-0.42%)
Sep 16, 2020 1.661 1.689 1.661 1.689 57,959 +0.02(+1.28%)
Sep 15, 2020 1.654 1.668 1.654 1.668 101,371 +0.01(+0.83%)
Sep 14, 2020 1.633 1.672 1.633 1.654 217,168 +0.02(+1.29%)
Sep 11, 2020 1.640 1.654 1.633 1.633 83,683 -0.01(-0.85%)
Sep 10, 2020 1.640 1.647 1.633 1.647 297,716 +0.01(+0.86%)
Sep 09, 2020 1.619 1.633 1.612 1.633 35,205 +0.01(+0.43%)
Sep 08, 2020 1.619 1.626 1.612 1.626 93,950 +0.01(+0.43%)
Sep 04, 2020 1.626 1.633 1.612 1.619 118,491 -0.01(-0.43%)
Sep 03, 2020 1.647 1.647 1.626 1.626 158,528 -0.01(-0.86%)
Sep 02, 2020 1.633 1.647 1.626 1.640 88,826 +0.01(+0.43%)
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.