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, 2008 0.6989 0.6989 0.6834 0.6912 58,690 -0.00(-0.37%)
Aug 28, 2008 0.6782 0.6938 0.6782 0.6938 158,801 +0.01(+1.90%)
Aug 27, 2008 0.6782 0.6860 0.6782 0.6808 56,998 +0.01(+0.77%)
Aug 26, 2008 0.6756 0.6834 0.6756 0.6756 60,340 +0.00(+0.00%)
Aug 25, 2008 0.6756 0.6782 0.6730 0.6756 95,385 -0.01(-0.76%)
Aug 22, 2008 0.6756 0.6808 0.6730 0.6808 56,303 +0.01(+0.77%)
Aug 21, 2008 0.6782 0.6808 0.6756 0.6756 119,062 -0.01(-1.14%)
Aug 20, 2008 0.6782 0.6834 0.6782 0.6834 18,507 +0.00(+0.38%)
Aug 19, 2008 0.6808 0.6860 0.6782 0.6808 26,894 +0.00(+0.00%)
Aug 18, 2008 0.6886 0.6912 0.6808 0.6808 66,185 -0.01(-1.13%)
Aug 15, 2008 0.6886 0.6938 0.6860 0.6886 0 +0.01(+1.14%)
Aug 14, 2008 0.6860 0.6912 0.6808 0.6808 89,471 -0.01(-0.75%)
Aug 13, 2008 0.6860 0.6912 0.6860 0.6860 81,513 +0.01(+1.15%)
Aug 12, 2008 0.6963 0.7015 0.6782 0.6782 225,882 -0.02(-2.60%)
Aug 11, 2008 0.6963 0.7015 0.6886 0.6963 32,808 -0.01(-0.74%)
Aug 08, 2008 0.6963 0.7041 0.6860 0.7015 115,585 +0.01(+1.88%)
Aug 07, 2008 0.7041 0.7041 0.6886 0.6886 101,983 -0.01(-1.48%)
Aug 06, 2008 0.6989 0.7093 0.6963 0.6989 69,978 +0.00(+0.37%)
Aug 05, 2008 0.7028 0.7093 0.6963 0.6963 186,197 -0.00(-0.37%)
Aug 04, 2008 0.7274 0.7274 0.6938 0.6989 242,617 -0.02(-2.88%)
Aug 01, 2008 0.7015 0.7196 0.6989 0.7196 179,905 +0.02(+2.96%)
Jul 31, 2008 0.7041 0.7093 0.6963 0.6989 78,206 -0.00(-0.37%)
Jul 30, 2008 0.7041 0.7041 0.6912 0.7015 58,996 +0.01(+1.12%)
Jul 29, 2008 0.6938 0.6989 0.6938 0.6938 251,595 +0.00(+0.37%)
Jul 28, 2008 0.7171 0.7171 0.6860 0.6912 134,475 -0.02(-3.26%)
Jul 25, 2008 0.7015 0.7171 0.6938 0.7145 103,374 +0.01(+1.10%)
Jul 24, 2008 0.7171 0.7196 0.7015 0.7067 79,192 -0.00(-0.36%)
Jul 23, 2008 0.7015 0.7196 0.7015 0.7093 70,442 +0.01(+1.11%)
Jul 22, 2008 0.7119 0.7119 0.6989 0.7015 19,102 -0.00(-0.37%)
Jul 21, 2008 0.7041 0.7196 0.6963 0.7041 41,886 +0.01(+1.49%)
Jul 18, 2008 0.6963 0.7015 0.6886 0.6938 85,284 +0.01(+0.75%)
Jul 17, 2008 0.6860 0.7119 0.6860 0.6886 44,270 +0.00(+0.38%)
Jul 16, 2008 0.7015 0.7015 0.6679 0.6860 136,503 +0.00(+0.00%)
Jul 15, 2008 0.6886 0.7067 0.6627 0.6860 270,025 -0.01(-0.75%)
Jul 14, 2008 0.7222 0.7300 0.6912 0.6912 149,885 -0.03(-4.30%)
Jul 11, 2008 0.7248 0.7352 0.7222 0.7222 66,756 -0.01(-1.41%)
Jul 10, 2008 0.7352 0.7378 0.7248 0.7326 91,437 +0.01(+0.71%)
Jul 09, 2008 0.7404 0.7404 0.7274 0.7274 86,010 -0.01(-1.06%)
Jul 08, 2008 0.7352 0.7455 0.7274 0.7352 45,433 +0.00(+0.00%)
Jul 07, 2008 0.7429 0.7481 0.7352 0.7352 119,788 -0.01(-0.70%)
Jul 04, 2008 0.7533 0.7533 0.7404 0.7404 43,354 +0.00(+0.00%)
Jul 03, 2008 0.7533 0.7533 0.7404 0.7404 43,354 -0.00(-0.35%)
Jul 02, 2008 0.7559 0.7559 0.7404 0.7430 57,875 +0.00(+0.00%)
Jul 01, 2008 0.7404 0.7559 0.7378 0.7429 268,318 +0.00(+0.35%)
Jun 30, 2008 0.7637 0.7637 0.7404 0.7404 198,710 -0.01(-1.04%)
Jun 27, 2008 0.7688 0.7688 0.7481 0.7481 104,773 -0.02(-2.36%)
Jun 26, 2008 0.7662 0.7766 0.7533 0.7662 127,093 -0.01(-1.33%)
Jun 25, 2008 0.7585 0.7766 0.7559 0.7766 125,332 +0.02(+2.39%)
Jun 24, 2008 0.7585 0.7688 0.7559 0.7584 84,600 -0.00(-0.00%)
Jun 23, 2008 0.7714 0.7766 0.7585 0.7585 135,696 -0.01(-0.68%)
Jun 20, 2008 0.7740 0.7818 0.7637 0.7637 102,358 -0.01(-1.01%)
Jun 19, 2008 0.7766 0.7921 0.7714 0.7714 84,167 -0.01(-1.32%)
Jun 18, 2008 0.7844 0.7921 0.7818 0.7818 27,041 -0.01(-0.66%)
Jun 17, 2008 0.7895 0.8077 0.7818 0.7870 83,966 -0.00(-0.32%)
Jun 16, 2008 0.7766 0.7973 0.7714 0.7895 166,191 +0.01(+1.33%)
Jun 13, 2008 0.7895 0.7895 0.7740 0.7792 107,681 -0.01(-1.31%)
Jun 12, 2008 0.7844 0.7947 0.7818 0.7895 118,139 +0.00(+0.33%)
Jun 11, 2008 0.7921 0.7973 0.7869 0.7869 108,871 -0.02(-2.25%)
Jun 10, 2008 0.8025 0.8102 0.7947 0.8051 96,830 +0.01(+1.30%)
Jun 09, 2008 0.7999 0.8128 0.7895 0.7947 186,823 -0.01(-0.65%)
Jun 06, 2008 0.8077 0.8102 0.7999 0.7999 128,631 +0.00(+0.00%)
Jun 05, 2008 0.8025 0.8128 0.7973 0.7999 54,947 -0.00(-0.32%)
Jun 04, 2008 0.8025 0.8154 0.8025 0.8025 74,838 -0.01(-0.96%)
Jun 03, 2008 0.8128 0.8154 0.8077 0.8102 85,902 +0.00(+0.32%)
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.