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 (%)
Aug 31, 2009 0.5953 0.5953 0.5850 0.5876 80,147 -0.01(-0.87%)
Aug 28, 2009 0.5927 0.5979 0.5876 0.5927 48,652 +0.00(+0.00%)
Aug 27, 2009 0.5901 0.5979 0.5850 0.5927 133,833 +0.00(+0.44%)
Aug 26, 2009 0.5824 0.5901 0.5798 0.5901 137,303 +0.01(+1.79%)
Aug 25, 2009 0.5798 0.5824 0.5746 0.5798 161,952 +0.00(+0.45%)
Aug 24, 2009 0.5772 0.5824 0.5772 0.5772 151,601 -0.00(-0.45%)
Aug 21, 2009 0.5772 0.5850 0.5772 0.5798 64,133 +0.00(+0.45%)
Aug 20, 2009 0.5772 0.5798 0.5694 0.5772 151,694 -0.00(-0.45%)
Aug 19, 2009 0.5850 0.5876 0.5746 0.5798 133,633 -0.00(-0.44%)
Aug 18, 2009 0.5876 0.5876 0.5772 0.5824 52,929 +0.01(+0.90%)
Aug 17, 2009 0.5798 0.5824 0.5772 0.5772 59,883 -0.02(-2.62%)
Aug 14, 2009 0.6031 0.6031 0.5772 0.5927 307,044 -0.01(-2.12%)
Aug 13, 2009 0.6083 0.6109 0.5953 0.6056 190,584 +0.00(+0.59%)
Aug 12, 2009 0.6057 0.6134 0.5927 0.6021 233,986 +0.00(+0.69%)
Aug 11, 2009 0.6005 0.6212 0.5953 0.5979 225,521 +0.00(+0.00%)
Aug 10, 2009 0.6031 0.6031 0.5901 0.5979 138,331 -0.01(-0.86%)
Aug 07, 2009 0.6031 0.6031 0.5876 0.6031 223,709 +0.02(+2.64%)
Aug 06, 2009 0.5953 0.6005 0.5824 0.5876 205,918 -0.01(-1.18%)
Aug 05, 2009 0.5798 0.6031 0.5772 0.5945 206,126 +0.01(+1.64%)
Aug 04, 2009 0.5772 0.5988 0.5772 0.5850 296,531 -0.01(-1.31%)
Aug 03, 2009 0.5772 0.6057 0.5694 0.5927 265,098 +0.02(+3.62%)
Jul 31, 2009 0.5617 0.5798 0.5617 0.5720 134,127 +0.00(+0.45%)
Jul 30, 2009 0.5746 0.5772 0.5643 0.5695 135,607 -0.00(-0.44%)
Jul 29, 2009 0.5565 0.5720 0.5565 0.5720 95,856 +0.01(+0.91%)
Jul 28, 2009 0.5643 0.5720 0.5565 0.5668 132,829 +0.01(+1.39%)
Jul 27, 2009 0.5539 0.5668 0.5513 0.5591 287,263 +0.00(+0.47%)
Jul 24, 2009 0.5513 0.5565 0.5487 0.5565 54,451 +0.01(+0.94%)
Jul 23, 2009 0.5461 0.5513 0.5384 0.5513 116,676 +0.01(+2.40%)
Jul 22, 2009 0.5410 0.5436 0.5384 0.5384 30,977 -0.00(-0.48%)
Jul 21, 2009 0.5384 0.5694 0.5228 0.5410 160,375 +0.01(+0.97%)
Jul 20, 2009 0.5358 0.5410 0.5306 0.5358 165,247 +0.01(+0.98%)
Jul 17, 2009 0.5332 0.5384 0.5280 0.5306 90,771 +0.00(+0.00%)
Jul 16, 2009 0.5280 0.5332 0.5280 0.5306 76,415 -0.01(-1.44%)
Jul 15, 2009 0.5203 0.5384 0.5177 0.5384 147,178 +0.02(+3.48%)
Jul 14, 2009 0.5203 0.5249 0.5177 0.5203 137,859 -0.00(-0.49%)
Jul 13, 2009 0.5203 0.5228 0.5177 0.5228 171,815 -0.00(-0.49%)
Jul 10, 2009 0.5203 0.5254 0.5177 0.5254 37,463 +0.01(+0.99%)
Jul 09, 2009 0.5177 0.5239 0.5151 0.5203 147,877 +0.01(+1.01%)
Jul 08, 2009 0.5254 0.5254 0.5099 0.5151 310,930 -0.01(-1.49%)
Jul 07, 2009 0.5358 0.5358 0.5151 0.5228 468,575 -0.01(-2.42%)
Jul 06, 2009 0.5487 0.5487 0.5203 0.5358 319,187 -0.01(-1.90%)
Jul 02, 2009 0.5332 0.5461 0.5306 0.5461 69,499 +0.00(+0.00%)
Jul 01, 2009 0.5358 0.5461 0.5280 0.5461 153,290 +0.01(+2.43%)
Jun 30, 2009 0.5410 0.5436 0.5332 0.5332 45,870 +0.00(+0.00%)
Jun 29, 2009 0.5306 0.5436 0.5254 0.5332 169,968 +0.00(+0.00%)
Jun 26, 2009 0.5332 0.5410 0.5332 0.5332 52,929 +0.00(+0.49%)
Jun 25, 2009 0.5332 0.5384 0.5280 0.5306 70,902 +0.00(+0.49%)
Jun 24, 2009 0.5203 0.5436 0.5177 0.5280 134,602 +0.01(+1.49%)
Jun 23, 2009 0.5228 0.5332 0.5151 0.5203 163,540 +0.00(+0.50%)
Jun 22, 2009 0.5306 0.5306 0.5151 0.5177 210,326 -0.01(-1.96%)
Jun 19, 2009 0.5384 0.5384 0.5228 0.5280 41,037 +0.00(+0.00%)
Jun 18, 2009 0.5280 0.5384 0.5203 0.5280 178,093 -0.00(-0.49%)
Jun 17, 2009 0.5280 0.5410 0.5203 0.5306 108,999 +0.00(+0.49%)
Jun 16, 2009 0.5254 0.5384 0.5254 0.5280 44,449 +0.00(+0.49%)
Jun 15, 2009 0.5332 0.5358 0.5228 0.5254 83,914 -0.02(-2.87%)
Jun 12, 2009 0.5565 0.5617 0.5384 0.5410 130,210 -0.02(-2.79%)
Jun 11, 2009 0.5565 0.5643 0.5539 0.5565 112,098 -0.01(-1.38%)
Jun 10, 2009 0.5617 0.5643 0.5461 0.5643 165,127 +0.00(+0.46%)
Jun 09, 2009 0.5410 0.5643 0.5384 0.5617 174,079 +0.01(+2.36%)
Jun 08, 2009 0.5358 0.5513 0.5358 0.5487 261,235 -0.00(-0.56%)
Jun 05, 2009 0.5539 0.5668 0.5306 0.5518 241,214 +0.00(+0.09%)
Jun 04, 2009 0.5358 0.5539 0.5280 0.5513 177,800 +0.01(+1.43%)
Jun 03, 2009 0.5332 0.5565 0.5203 0.5436 228,368 +0.02(+3.45%)
Jun 02, 2009 0.5228 0.5384 0.5228 0.5254 189,587 +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.