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

MFS Intermediate High Income Fund (NY: CIF )

1.700 -0.005 (-0.29%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Jun 30, 2009 0.5410 0.5436 0.5333 0.5333 45,865 +0.00(+0.00%)
Jun 29, 2009 0.5307 0.5436 0.5255 0.5333 169,949 +0.00(+0.00%)
Jun 26, 2009 0.5333 0.5410 0.5333 0.5333 52,923 +0.00(+0.49%)
Jun 25, 2009 0.5333 0.5384 0.5281 0.5307 70,894 +0.00(+0.49%)
Jun 24, 2009 0.5203 0.5436 0.5177 0.5281 134,587 +0.01(+1.49%)
Jun 23, 2009 0.5229 0.5333 0.5151 0.5203 163,521 +0.00(+0.50%)
Jun 22, 2009 0.5307 0.5307 0.5151 0.5177 210,303 -0.01(-1.96%)
Jun 19, 2009 0.5384 0.5384 0.5229 0.5281 41,033 +0.00(+0.00%)
Jun 18, 2009 0.5281 0.5384 0.5203 0.5281 178,073 -0.00(-0.49%)
Jun 17, 2009 0.5281 0.5410 0.5203 0.5307 108,987 +0.00(+0.49%)
Jun 16, 2009 0.5255 0.5384 0.5255 0.5281 44,444 +0.00(+0.49%)
Jun 15, 2009 0.5333 0.5358 0.5229 0.5255 83,904 -0.02(-2.87%)
Jun 12, 2009 0.5566 0.5617 0.5384 0.5410 130,195 -0.02(-2.79%)
Jun 11, 2009 0.5566 0.5643 0.5540 0.5566 112,085 -0.01(-1.38%)
Jun 10, 2009 0.5617 0.5643 0.5462 0.5643 165,109 +0.00(+0.46%)
Jun 09, 2009 0.5410 0.5643 0.5384 0.5617 174,060 +0.01(+2.36%)
Jun 08, 2009 0.5358 0.5514 0.5358 0.5488 261,206 -0.00(-0.56%)
Jun 05, 2009 0.5540 0.5669 0.5307 0.5519 241,188 +0.00(+0.09%)
Jun 04, 2009 0.5358 0.5540 0.5281 0.5514 177,780 +0.01(+1.43%)
Jun 03, 2009 0.5333 0.5566 0.5203 0.5436 228,343 +0.02(+3.45%)
Jun 02, 2009 0.5229 0.5384 0.5229 0.5255 189,566 +0.00(+0.00%)
Jun 01, 2009 0.5203 0.5410 0.5177 0.5255 195,670 +0.01(+2.01%)
May 29, 2009 0.5255 0.5462 0.5128 0.5151 522,370 +0.00(+0.00%)
May 28, 2009 0.5074 0.5384 0.5074 0.5151 231,178 +0.01(+1.53%)
May 27, 2009 0.5048 0.5126 0.4996 0.5074 74,285 +0.00(+0.00%)
May 26, 2009 0.4944 0.5281 0.4944 0.5074 203,967 +0.01(+1.55%)
May 22, 2009 0.5022 0.5048 0.4996 0.4996 137,546 +0.01(+1.58%)
May 21, 2009 0.5022 0.5048 0.4918 0.4918 93,774 -0.02(-3.06%)
May 20, 2009 0.5022 0.5126 0.5022 0.5074 50,165 +0.01(+1.03%)
May 19, 2009 0.4970 0.5074 0.4970 0.5022 116,802 +0.01(+2.11%)
May 18, 2009 0.5048 0.5177 0.4841 0.4918 349,789 -0.01(-1.55%)
May 15, 2009 0.5151 0.5177 0.4944 0.4996 128,920 -0.04(-7.21%)
May 14, 2009 0.4867 0.5436 0.4815 0.5384 172,070 +0.04(+8.90%)
May 13, 2009 0.4996 0.5038 0.4918 0.4944 70,813 -0.02(-3.05%)
May 12, 2009 0.5229 0.5229 0.4970 0.5100 77,646 -0.00(-0.51%)
May 11, 2009 0.5177 0.5229 0.5100 0.5126 39,866 -0.02(-3.88%)
May 08, 2009 0.5074 0.5410 0.5022 0.5333 288,224 +0.03(+5.64%)
May 07, 2009 0.5643 0.5643 0.5048 0.5048 330,964 -0.01(-2.50%)
May 06, 2009 0.5799 0.5799 0.4918 0.5177 296,309 +0.02(+4.17%)
May 05, 2009 0.5074 0.5151 0.4867 0.4970 234,543 +0.00(+0.52%)
May 04, 2009 0.4970 0.5126 0.4867 0.4944 227,733 -0.01(-2.05%)
May 01, 2009 0.4737 0.5410 0.4737 0.5048 228,590 +0.03(+7.14%)
Apr 30, 2009 0.4815 0.4867 0.4685 0.4711 64,292 -0.01(-1.62%)
Apr 29, 2009 0.4789 0.4815 0.4711 0.4789 84,167 -0.00(-0.54%)
Apr 28, 2009 0.4582 0.4815 0.4556 0.4815 141,270 +0.02(+5.08%)
Apr 27, 2009 0.4634 0.4711 0.4530 0.4582 124,945 -0.00(-0.56%)
Apr 24, 2009 0.4530 0.4660 0.4530 0.4608 122,875 +0.00(+0.00%)
Apr 23, 2009 0.4556 0.4608 0.4478 0.4608 35,041 +0.01(+1.71%)
Apr 22, 2009 0.4556 0.4582 0.4530 0.4530 51,934 -0.00(-0.57%)
Apr 21, 2009 0.4427 0.4591 0.4427 0.4556 69,020 +0.00(+0.57%)
Apr 20, 2009 0.4737 0.4815 0.4427 0.4530 197,512 -0.03(-5.91%)
Apr 17, 2009 0.4634 0.4841 0.4530 0.4815 680,363 +0.01(+2.20%)
Apr 16, 2009 0.4478 0.4789 0.4375 0.4711 145,477 +0.02(+5.20%)
Apr 15, 2009 0.4504 0.4504 0.4323 0.4478 46,723 -0.01(-1.70%)
Apr 14, 2009 0.4245 0.4608 0.4219 0.4556 229,019 +0.03(+6.67%)
Apr 13, 2009 0.4219 0.4401 0.4219 0.4271 90,394 +0.01(+1.23%)
Apr 09, 2009 0.4168 0.4323 0.4168 0.4219 169,579 +0.00(+0.00%)
Apr 08, 2009 0.4219 0.4271 0.4142 0.4219 110,463 -0.00(-0.61%)
Apr 07, 2009 0.4271 0.4375 0.4168 0.4245 146,269 +0.00(+0.61%)
Apr 06, 2009 0.4245 0.4271 0.4194 0.4219 68,348 -0.00(-0.61%)
Apr 03, 2009 0.4271 0.4328 0.4194 0.4245 63,662 -0.01(-1.20%)
Apr 02, 2009 0.4271 0.4504 0.4142 0.4297 148,471 +0.00(+0.00%)
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.