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 (%)
Aug 29, 2003 0.8491 0.8491 0.8413 0.8439 98,120 -0.01(-0.61%)
Aug 28, 2003 0.8491 0.8491 0.8361 0.8491 44,424 +0.00(+0.00%)
Aug 27, 2003 0.8387 0.8491 0.8310 0.8491 73,783 +0.01(+0.92%)
Aug 26, 2003 0.8284 0.8491 0.8284 0.8413 133,660 -0.01(-0.91%)
Aug 25, 2003 0.8335 0.8491 0.8310 0.8491 43,652 +0.02(+2.18%)
Aug 22, 2003 0.8232 0.8413 0.8232 0.8310 117,049 +0.01(+0.63%)
Aug 21, 2003 0.8180 0.8310 0.8180 0.8258 124,389 -0.01(-0.62%)
Aug 20, 2003 0.8232 0.8310 0.8154 0.8310 74,942 +0.01(+1.58%)
Aug 19, 2003 0.8310 0.8310 0.8128 0.8180 113,959 -0.01(-0.94%)
Aug 18, 2003 0.8310 0.8361 0.8154 0.8258 357,329 +0.01(+0.95%)
Aug 15, 2003 0.8310 0.8335 0.8180 0.8180 83,441 -0.00(-0.32%)
Aug 14, 2003 0.8310 0.8335 0.8128 0.8206 95,416 -0.01(-1.25%)
Aug 13, 2003 0.8154 0.8361 0.8154 0.8310 127,093 +0.01(+1.58%)
Aug 12, 2003 0.8387 0.8439 0.8102 0.8180 171,518 -0.02(-2.47%)
Aug 11, 2003 0.8284 0.8439 0.8284 0.8387 72,238 -0.01(-0.92%)
Aug 08, 2003 0.8413 0.8491 0.8284 0.8465 35,153 +0.01(+0.62%)
Aug 07, 2003 0.8413 0.8465 0.8258 0.8413 98,893 +0.00(+0.00%)
Aug 06, 2003 0.8284 0.8413 0.8051 0.8413 142,931 +0.02(+2.85%)
Aug 05, 2003 0.8077 0.8232 0.7947 0.8180 190,060 +0.00(+0.00%)
Aug 04, 2003 0.8128 0.8361 0.8025 0.8180 91,940 +0.00(+0.32%)
Aug 01, 2003 0.8517 0.8517 0.8154 0.8154 167,655 +0.00(+0.00%)
Jul 31, 2003 0.8517 0.8517 0.8154 0.8154 147,953 -0.04(-4.55%)
Jul 30, 2003 0.8335 0.8594 0.8310 0.8543 357,329 +0.02(+2.17%)
Jul 29, 2003 0.8517 0.8517 0.8310 0.8361 234,099 -0.01(-1.52%)
Jul 28, 2003 0.8594 0.8698 0.8491 0.8491 135,592 -0.01(-0.91%)
Jul 25, 2003 0.8672 0.8698 0.8568 0.8568 118,981 -0.00(-0.30%)
Jul 24, 2003 0.8776 0.8776 0.8543 0.8594 44,038 -0.01(-1.19%)
Jul 23, 2003 0.8620 0.8750 0.8543 0.8698 228,691 +0.01(+1.51%)
Jul 22, 2003 0.8724 0.8827 0.8568 0.8568 90,008 -0.01(-0.60%)
Jul 21, 2003 0.8750 0.8853 0.8543 0.8620 149,885 -0.02(-1.77%)
Jul 18, 2003 0.8853 0.8853 0.8672 0.8776 113,186 -0.01(-0.88%)
Jul 17, 2003 0.8827 0.8853 0.8568 0.8853 150,271 +0.00(+0.29%)
Jul 16, 2003 0.8931 0.8957 0.8724 0.8827 188,129 -0.01(-1.45%)
Jul 15, 2003 0.8905 0.8957 0.8750 0.8957 180,403 +0.01(+0.58%)
Jul 14, 2003 0.8827 0.8905 0.8827 0.8905 159,929 +0.01(+1.48%)
Jul 11, 2003 0.8853 0.8879 0.8750 0.8776 46,356 -0.01(-0.88%)
Jul 10, 2003 0.8879 0.8879 0.8750 0.8853 118,208 -0.00(-0.29%)
Jul 09, 2003 0.8879 0.8905 0.8801 0.8879 127,866 +0.01(+0.88%)
Jul 08, 2003 0.8905 0.8931 0.8801 0.8801 171,904 -0.01(-1.16%)
Jul 07, 2003 0.8879 0.8931 0.8801 0.8905 153,748 +0.01(+0.58%)
Jul 03, 2003 0.8905 0.8931 0.8853 0.8853 76,874 +0.00(+0.29%)
Jul 02, 2003 0.8827 0.8905 0.8776 0.8827 162,247 +0.00(+0.00%)
Jul 01, 2003 0.8776 0.8827 0.8750 0.8827 111,641 +0.01(+0.89%)
Jun 30, 2003 0.8827 0.8853 0.8750 0.8750 360,806 -0.01(-1.46%)
Jun 27, 2003 0.8983 0.8983 0.8776 0.8879 138,296 +0.00(+0.00%)
Jun 26, 2003 0.9138 0.9138 0.8853 0.8879 100,824 -0.01(-1.15%)
Jun 25, 2003 0.9086 0.9112 0.8957 0.8983 173,063 +0.00(+0.29%)
Jun 24, 2003 0.9034 0.9060 0.8879 0.8957 76,874 +0.00(+0.29%)
Jun 23, 2003 0.9241 0.9241 0.8931 0.8931 176,154 -0.02(-2.54%)
Jun 20, 2003 0.9267 0.9267 0.9112 0.9164 68,761 -0.01(-1.12%)
Jun 19, 2003 0.9138 0.9267 0.9086 0.9267 143,704 +0.02(+2.29%)
Jun 18, 2003 0.9034 0.9112 0.8983 0.9060 176,540 +0.00(+0.29%)
Jun 17, 2003 0.9060 0.9060 0.8983 0.9034 218,647 +0.00(+0.00%)
Jun 16, 2003 0.9060 0.9060 0.8983 0.9034 98,893 +0.00(+0.00%)
Jun 13, 2003 0.9008 0.9034 0.8931 0.9034 174,608 +0.00(+0.29%)
Jun 12, 2003 0.8931 0.9008 0.8853 0.9008 222,510 +0.01(+0.87%)
Jun 11, 2003 0.8931 0.8931 0.8801 0.8931 52,537 +0.00(+0.00%)
Jun 10, 2003 0.8905 0.8931 0.8853 0.8931 82,668 +0.01(+0.88%)
Jun 09, 2003 0.8879 0.8931 0.8853 0.8853 84,986 -0.01(-0.87%)
Jun 06, 2003 0.8879 0.8957 0.8827 0.8931 157,225 +0.00(+0.00%)
Jun 05, 2003 0.9008 0.9034 0.8827 0.8931 169,973 -0.01(-0.86%)
Jun 04, 2003 0.8750 0.9008 0.8724 0.9008 309,428 +0.02(+2.65%)
Jun 03, 2003 0.8646 0.8801 0.8646 0.8776 132,501 +0.01(+1.50%)
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.