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

MFS Intermediate High Income Fund (NY: CIF )

1.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2011 0.8957 0.8986 0.8928 0.8986 97,305 +0.00(+0.33%)
Mar 30, 2011 0.8928 0.8957 0.8869 0.8957 69,940 +0.01(+1.00%)
Mar 29, 2011 0.8898 0.8957 0.8869 0.8869 108,872 +0.00(+0.00%)
Mar 28, 2011 0.8957 0.8957 0.8869 0.8869 99,549 -0.01(-0.99%)
Mar 25, 2011 0.8869 0.8957 0.8869 0.8957 74,630 +0.01(+1.33%)
Mar 24, 2011 0.8839 0.8957 0.8839 0.8839 250,361 -0.00(-0.33%)
Mar 23, 2011 0.8810 0.8898 0.8810 0.8869 151,911 +0.00(+0.33%)
Mar 22, 2011 0.8869 0.8898 0.8780 0.8839 150,639 -0.00(-0.33%)
Mar 21, 2011 0.8866 0.8869 0.8810 0.8869 74,226 +0.01(+0.67%)
Mar 18, 2011 0.8810 0.8810 0.8751 0.8810 44,478 +0.01(+1.21%)
Mar 17, 2011 0.8692 0.8751 0.8692 0.8704 63,226 +0.01(+0.76%)
Mar 16, 2011 0.8780 0.8800 0.8545 0.8639 127,356 -0.01(-0.95%)
Mar 15, 2011 0.8721 0.8774 0.8633 0.8722 112,344 -0.01(-0.67%)
Mar 14, 2011 0.8898 0.8898 0.8750 0.8780 269,602 -0.01(-1.32%)
Mar 11, 2011 0.8928 0.8928 0.8839 0.8898 250,643 +0.00(+0.00%)
Mar 10, 2011 0.8898 0.8928 0.8839 0.8898 118,721 +0.00(+0.33%)
Mar 09, 2011 0.8839 0.8928 0.8839 0.8869 84,751 -0.01(-0.59%)
Mar 08, 2011 0.8863 0.8922 0.8863 0.8922 159,510 +0.00(+0.33%)
Mar 07, 2011 0.8863 0.8892 0.8834 0.8892 73,740 +0.01(+0.66%)
Mar 04, 2011 0.8922 0.8951 0.8834 0.8834 104,730 -0.01(-0.98%)
Mar 03, 2011 0.8922 0.8922 0.8834 0.8922 138,838 +0.00(+0.00%)
Mar 02, 2011 0.8805 0.8922 0.8805 0.8922 124,332 +0.01(+0.66%)
Mar 01, 2011 0.8805 0.8863 0.8776 0.8863 146,752 +0.01(+1.34%)
Feb 28, 2011 0.8834 0.8863 0.8717 0.8746 161,257 -0.01(-0.66%)
Feb 25, 2011 0.8775 0.8834 0.8746 0.8805 124,777 +0.00(+0.34%)
Feb 24, 2011 0.8775 0.8776 0.8687 0.8775 126,237 +0.00(+0.33%)
Feb 23, 2011 0.8717 0.8775 0.8658 0.8746 155,350 +0.01(+1.01%)
Feb 22, 2011 0.8834 0.8892 0.8512 0.8658 429,307 -0.02(-1.99%)
Feb 18, 2011 0.8775 0.8892 0.8775 0.8834 290,763 -0.01(-0.58%)
Feb 17, 2011 0.8834 0.8980 0.8775 0.8886 170,180 -0.00(-0.08%)
Feb 16, 2011 0.8951 0.9009 0.8863 0.8892 105,872 -0.01(-0.98%)
Feb 15, 2011 0.8951 0.9039 0.8951 0.8980 169,004 +0.00(+0.00%)
Feb 14, 2011 0.8892 0.8980 0.8775 0.8980 115,273 +0.01(+0.99%)
Feb 11, 2011 0.8746 0.8892 0.8746 0.8892 128,445 +0.01(+0.66%)
Feb 10, 2011 0.8863 0.8892 0.8805 0.8834 97,790 +0.01(+1.00%)
Feb 09, 2011 0.8892 0.9039 0.8746 0.8746 396,389 -0.02(-2.22%)
Feb 08, 2011 0.8829 0.8945 0.8800 0.8945 160,138 +0.01(+0.65%)
Feb 07, 2011 0.8887 0.8899 0.8829 0.8887 101,661 +0.01(+0.66%)
Feb 04, 2011 0.8887 0.8916 0.8829 0.8829 67,880 -0.01(-0.65%)
Feb 03, 2011 0.8829 0.8887 0.8771 0.8887 192,956 +0.01(+1.32%)
Feb 02, 2011 0.8829 0.8858 0.8771 0.8771 148,503 -0.01(-0.66%)
Feb 01, 2011 0.8771 0.8829 0.8713 0.8829 429,276 +0.01(+1.00%)
Jan 31, 2011 0.8626 0.8742 0.8626 0.8742 131,211 +0.01(+1.01%)
Jan 28, 2011 0.8684 0.8713 0.8626 0.8655 181,259 +0.00(+0.34%)
Jan 27, 2011 0.8713 0.8742 0.8597 0.8626 279,533 -0.01(-0.67%)
Jan 26, 2011 0.8626 0.8713 0.8623 0.8684 129,190 +0.01(+0.67%)
Jan 25, 2011 0.8626 0.8684 0.8480 0.8626 228,490 -0.01(-0.67%)
Jan 24, 2011 0.8684 0.8713 0.8626 0.8684 202,631 +0.01(+1.36%)
Jan 21, 2011 0.8509 0.8655 0.8509 0.8567 237,208 -0.00(-0.34%)
Jan 20, 2011 0.8567 0.8626 0.8538 0.8597 86,828 -0.00(-0.34%)
Jan 19, 2011 0.8597 0.8626 0.8567 0.8626 164,294 +0.01(+0.68%)
Jan 18, 2011 0.8538 0.8655 0.8480 0.8567 145,842 +0.00(+0.34%)
Jan 14, 2011 0.8626 0.8626 0.8480 0.8538 243,416 -0.00(-0.47%)
Jan 13, 2011 0.8509 0.8626 0.8509 0.8579 69,192 +0.00(+0.14%)
Jan 12, 2011 0.8684 0.8713 0.8538 0.8567 156,409 -0.01(-0.67%)
Jan 11, 2011 0.8713 0.8713 0.8597 0.8626 116,643 -0.00(-0.24%)
Jan 10, 2011 0.8646 0.8704 0.8559 0.8646 310,509 +0.00(+0.00%)
Jan 07, 2011 0.8617 0.8646 0.8588 0.8646 195,022 +0.01(+1.01%)
Jan 06, 2011 0.8588 0.8588 0.8531 0.8559 237,473 +0.01(+1.37%)
Jan 05, 2011 0.8531 0.8646 0.8444 0.8444 252,712 -0.01(-0.68%)
Jan 04, 2011 0.8559 0.8617 0.8473 0.8502 262,837 -0.01(-0.67%)
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.