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

MFS Intermediate High Income Fund (NY: CIF )

1.690 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2006 0.8542 0.8645 0.8490 0.8645 137,538 +0.00(+0.00%)
Mar 30, 2006 0.8542 0.8671 0.8516 0.8645 125,562 +0.01(+0.61%)
Mar 29, 2006 0.8619 0.8619 0.8490 0.8593 71,087 -0.01(-0.90%)
Mar 28, 2006 0.8645 0.8697 0.8567 0.8671 149,515 +0.01(+0.60%)
Mar 27, 2006 0.8671 0.8671 0.8593 0.8619 149,515 +0.00(+0.30%)
Mar 24, 2006 0.8645 0.8671 0.8542 0.8593 185,832 -0.01(-0.60%)
Mar 23, 2006 0.8593 0.8671 0.8593 0.8645 91,563 +0.01(+1.21%)
Mar 22, 2006 0.8567 0.8645 0.8499 0.8542 202,058 +0.00(+0.30%)
Mar 21, 2006 0.8542 0.8619 0.8516 0.8516 193,945 -0.01(-1.20%)
Mar 20, 2006 0.8593 0.8645 0.8567 0.8619 138,698 +0.01(+0.91%)
Mar 17, 2006 0.8619 0.8619 0.8542 0.8542 82,677 -0.01(-0.90%)
Mar 16, 2006 0.8593 0.8619 0.8496 0.8619 99,677 +0.00(+0.30%)
Mar 15, 2006 0.8542 0.8645 0.8412 0.8593 185,832 +0.02(+1.84%)
Mar 14, 2006 0.8360 0.8542 0.8288 0.8438 282,032 +0.02(+1.87%)
Mar 13, 2006 0.8283 0.8309 0.8257 0.8283 300,963 +0.00(+0.00%)
Mar 10, 2006 0.8335 0.8542 0.8257 0.8283 248,033 -0.01(-0.62%)
Mar 09, 2006 0.8335 0.8412 0.8231 0.8335 200,899 +0.00(+0.00%)
Mar 08, 2006 0.8438 0.8464 0.8231 0.8335 357,755 -0.01(-1.53%)
Mar 07, 2006 0.8542 0.8567 0.8438 0.8464 210,558 -0.01(-1.21%)
Mar 06, 2006 0.8619 0.8645 0.8542 0.8567 114,358 -0.01(-0.60%)
Mar 03, 2006 0.8671 0.8671 0.8619 0.8619 314,485 -0.01(-0.60%)
Mar 02, 2006 0.8645 0.8671 0.8619 0.8671 117,062 +0.00(+0.00%)
Mar 01, 2006 0.8593 0.8671 0.8593 0.8671 192,013 +0.01(+0.60%)
Feb 28, 2006 0.8619 0.8645 0.8593 0.8619 161,106 +0.00(+0.00%)
Feb 27, 2006 0.8567 0.8662 0.8567 0.8619 299,804 +0.01(+0.60%)
Feb 24, 2006 0.8671 0.8671 0.8542 0.8567 230,648 -0.01(-1.19%)
Feb 23, 2006 0.8697 0.8697 0.8645 0.8671 195,490 -0.00(-0.30%)
Feb 22, 2006 0.8619 0.8697 0.8619 0.8697 141,016 +0.01(+0.60%)
Feb 21, 2006 0.8619 0.8645 0.8619 0.8645 149,902 +0.00(+0.30%)
Feb 17, 2006 0.8645 0.8645 0.8593 0.8619 92,722 +0.00(+0.00%)
Feb 16, 2006 0.8645 0.8671 0.8619 0.8619 151,447 +0.00(+0.30%)
Feb 15, 2006 0.8593 0.8619 0.8571 0.8593 155,697 +0.00(+0.00%)
Feb 14, 2006 0.8593 0.8619 0.8542 0.8593 386,731 -0.00(-0.30%)
Feb 13, 2006 0.8542 0.8619 0.8542 0.8619 142,175 +0.01(+0.91%)
Feb 10, 2006 0.8619 0.8619 0.8542 0.8542 116,676 -0.00(-0.30%)
Feb 09, 2006 0.8516 0.8593 0.8490 0.8567 71,087 +0.01(+1.22%)
Feb 08, 2006 0.8593 0.8593 0.8464 0.8464 121,312 -0.01(-0.91%)
Feb 07, 2006 0.8697 0.8723 0.8542 0.8542 185,832 -0.01(-1.49%)
Feb 06, 2006 0.8645 0.8697 0.8593 0.8671 102,381 +0.01(+0.60%)
Feb 03, 2006 0.8645 0.8671 0.8619 0.8619 32,453 -0.01(-0.60%)
Feb 02, 2006 0.8671 0.8697 0.8645 0.8671 92,722 +0.00(+0.00%)
Feb 01, 2006 0.8671 0.8723 0.8645 0.8671 86,155 +0.00(+0.30%)
Jan 31, 2006 0.8723 0.8725 0.8645 0.8645 180,423 +0.00(+0.00%)
Jan 30, 2006 0.8645 0.8671 0.8567 0.8645 218,285 -0.00(-0.30%)
Jan 27, 2006 0.8593 0.8671 0.8593 0.8671 321,053 -0.00(-0.30%)
Jan 26, 2006 0.8723 0.8723 0.8645 0.8697 333,029 -0.00(-0.30%)
Jan 25, 2006 0.8645 0.8723 0.8645 0.8723 213,649 +0.01(+1.20%)
Jan 24, 2006 0.8645 0.8723 0.8619 0.8619 171,923 -0.01(-0.89%)
Jan 23, 2006 0.8567 0.8697 0.8567 0.8697 219,444 +0.01(+1.51%)
Jan 20, 2006 0.8593 0.8593 0.8542 0.8567 117,835 -0.01(-0.60%)
Jan 19, 2006 0.8567 0.8671 0.8567 0.8619 194,718 +0.01(+0.60%)
Jan 18, 2006 0.8619 0.8619 0.8490 0.8567 137,152 -0.00(-0.30%)
Jan 17, 2006 0.8542 0.8619 0.8516 0.8593 202,058 -0.00(-0.30%)
Jan 13, 2006 0.8619 0.8668 0.8516 0.8619 170,764 +0.00(+0.00%)
Jan 12, 2006 0.8671 0.8671 0.8516 0.8619 148,743 +0.00(+0.00%)
Jan 11, 2006 0.8593 0.8645 0.8516 0.8619 261,555 +0.00(+0.30%)
Jan 10, 2006 0.8645 0.8645 0.8516 0.8593 242,624 -0.01(-1.19%)
Jan 09, 2006 0.8438 0.8956 0.8438 0.8697 434,638 +0.02(+2.44%)
Jan 06, 2006 0.8567 0.8619 0.8309 0.8490 323,757 -0.01(-0.61%)
Jan 05, 2006 0.8386 0.8542 0.8283 0.8542 271,600 +0.03(+3.13%)
Jan 04, 2006 0.8179 0.8335 0.8153 0.8283 217,898 +0.01(+0.95%)
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.