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 (%)
May 31, 2013 1.105 1.105 1.080 1.080 135,540 -0.02(-1.63%)
May 30, 2013 1.105 1.112 1.084 1.098 226,010 -0.00(-0.33%)
May 29, 2013 1.119 1.119 1.080 1.101 364,879 -0.02(-1.75%)
May 28, 2013 1.133 1.133 1.119 1.121 149,625 -0.01(-0.48%)
May 24, 2013 1.133 1.133 1.126 1.126 59,796 -0.01(-0.63%)
May 23, 2013 1.133 1.137 1.130 1.133 117,754 -0.00(-0.32%)
May 22, 2013 1.141 1.141 1.137 1.137 78,840 -0.00(-0.31%)
May 21, 2013 1.126 1.141 1.126 1.141 85,312 +0.01(+0.95%)
May 20, 2013 1.133 1.137 1.130 1.130 81,939 -0.01(-0.94%)
May 17, 2013 1.137 1.141 1.130 1.141 166,455 +0.00(+0.31%)
May 16, 2013 1.137 1.141 1.133 1.137 60,839 +0.00(+0.32%)
May 15, 2013 1.141 1.141 1.133 1.133 161,009 -0.01(-1.26%)
May 13, 2013 1.148 1.148 1.141 1.148 73,227 +0.00(+0.00%)
May 10, 2013 1.148 1.148 1.144 1.148 61,507 +0.00(+0.31%)
May 09, 2013 1.151 1.151 1.137 1.144 144,676 +0.00(+0.31%)
May 08, 2013 1.144 1.148 1.137 1.141 186,516 -0.00(-0.31%)
May 07, 2013 1.141 1.148 1.134 1.144 383,025 +0.01(+0.94%)
May 06, 2013 1.141 1.141 1.134 1.134 153,751 -0.01(-0.93%)
May 03, 2013 1.137 1.147 1.137 1.144 131,596 +0.01(+0.63%)
May 02, 2013 1.130 1.143 1.130 1.137 156,474 +0.01(+0.63%)
May 01, 2013 1.130 1.137 1.127 1.130 276,973 -0.01(-0.62%)
Apr 30, 2013 1.159 1.162 1.137 1.137 184,116 -0.01(-1.24%)
Apr 29, 2013 1.144 1.162 1.144 1.151 168,152 -0.01(-0.61%)
Apr 26, 2013 1.144 1.162 1.144 1.159 188,432 +0.01(+1.24%)
Apr 25, 2013 1.134 1.144 1.134 1.144 177,503 +0.00(+0.31%)
Apr 24, 2013 1.134 1.141 1.127 1.141 143,142 +0.01(+0.63%)
Apr 23, 2013 1.127 1.137 1.123 1.134 292,678 +0.01(+1.27%)
Apr 22, 2013 1.127 1.130 1.109 1.119 247,598 +0.00(+0.00%)
Apr 19, 2013 1.116 1.130 1.116 1.119 135,634 +0.00(+0.32%)
Apr 18, 2013 1.119 1.130 1.112 1.116 117,636 -0.00(-0.32%)
Apr 17, 2013 1.134 1.134 1.116 1.119 232,707 -0.01(-0.94%)
Apr 16, 2013 1.130 1.137 1.127 1.130 160,695 +0.01(+0.67%)
Apr 15, 2013 1.130 1.130 1.123 1.123 121,387 -0.00(-0.31%)
Apr 12, 2013 1.133 1.133 1.123 1.126 75,427 -0.00(-0.31%)
Apr 11, 2013 1.126 1.133 1.126 1.130 62,981 -0.00(-0.31%)
Apr 10, 2013 1.133 1.133 1.126 1.133 112,257 +0.00(+0.31%)
Apr 09, 2013 1.123 1.130 1.119 1.130 121,631 +0.01(+0.63%)
Apr 08, 2013 1.123 1.130 1.119 1.123 262,397 -0.00(-0.31%)
Apr 05, 2013 1.126 1.130 1.116 1.126 139,590 +0.01(+0.63%)
Apr 04, 2013 1.137 1.137 1.119 1.119 200,707 -0.01(-1.25%)
Apr 03, 2013 1.140 1.140 1.126 1.133 110,626 -0.01(-0.62%)
Apr 02, 2013 1.123 1.140 1.119 1.140 225,442 +0.01(+1.25%)
Apr 01, 2013 1.123 1.130 1.116 1.126 105,929 +0.01(+0.95%)
Mar 28, 2013 1.126 1.126 1.116 1.116 109,728 -0.00(-0.32%)
Mar 27, 2013 1.123 1.126 1.116 1.119 70,736 +0.00(+0.00%)
Mar 26, 2013 1.130 1.133 1.119 1.119 125,868 -0.00(-0.31%)
Mar 25, 2013 1.133 1.137 1.123 1.123 172,783 +0.00(+0.00%)
Mar 22, 2013 1.130 1.130 1.123 1.123 92,709 -0.01(-0.81%)
Mar 21, 2013 1.126 1.133 1.122 1.132 123,090 +0.01(+0.50%)
Mar 20, 2013 1.112 1.126 1.112 1.126 61,397 +0.01(+1.27%)
Mar 19, 2013 1.101 1.119 1.101 1.112 115,320 +0.01(+1.29%)
Mar 18, 2013 1.098 1.112 1.098 1.098 94,112 +0.00(+0.32%)
Mar 15, 2013 1.112 1.112 1.087 1.094 190,594 -0.02(-1.90%)
Mar 14, 2013 1.126 1.133 1.112 1.116 198,319 -0.02(-1.56%)
Mar 13, 2013 1.119 1.133 1.119 1.133 70,371 +0.01(+0.94%)
Mar 12, 2013 1.133 1.137 1.119 1.123 127,678 -0.01(-1.21%)
Mar 11, 2013 1.136 1.136 1.129 1.136 133,418 +0.00(+0.31%)
Mar 08, 2013 1.136 1.136 1.119 1.133 132,691 +0.00(+0.31%)
Mar 07, 2013 1.129 1.129 1.119 1.129 114,452 +0.00(+0.31%)
Mar 06, 2013 1.122 1.126 1.119 1.126 121,612 +0.00(+0.31%)
Mar 05, 2013 1.112 1.122 1.110 1.122 225,111 +0.02(+1.91%)
Mar 04, 2013 1.108 1.115 1.101 1.101 320,757 -0.02(-1.57%)
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.