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 (%)
Sep 30, 2002 0.7273 0.7325 0.7196 0.7325 174,241 +0.00(+0.00%)
Sep 27, 2002 0.7325 0.7532 0.7325 0.7325 55,633 -0.00(-0.35%)
Sep 26, 2002 0.7584 0.7584 0.7325 0.7351 113,585 -0.02(-3.07%)
Sep 25, 2002 0.7403 0.7584 0.7170 0.7584 319,894 +0.03(+3.90%)
Sep 24, 2002 0.7584 0.7584 0.7247 0.7299 163,810 -0.02(-3.09%)
Sep 23, 2002 0.7610 0.7636 0.7532 0.7532 203,217 -0.01(-1.69%)
Sep 20, 2002 0.7610 0.7662 0.7610 0.7662 48,679 +0.01(+0.68%)
Sep 19, 2002 0.7713 0.7713 0.7610 0.7610 103,926 -0.00(-0.34%)
Sep 18, 2002 0.7610 0.7713 0.7610 0.7636 71,087 -0.01(-1.01%)
Sep 17, 2002 0.7584 0.7713 0.7584 0.7713 229,875 +0.00(+0.34%)
Sep 16, 2002 0.7636 0.7687 0.7558 0.7687 190,081 +0.01(+0.68%)
Sep 13, 2002 0.7558 0.7636 0.7558 0.7636 618,152 +0.00(+0.00%)
Sep 12, 2002 0.7687 0.7687 0.7558 0.7636 92,722 -0.00(-0.34%)
Sep 11, 2002 0.7636 0.7687 0.7584 0.7662 45,202 +0.00(+0.00%)
Sep 10, 2002 0.7662 0.7687 0.7584 0.7662 73,791 +0.01(+1.72%)
Sep 09, 2002 0.7506 0.7584 0.7480 0.7532 66,837 +0.00(+0.00%)
Sep 06, 2002 0.7532 0.7636 0.7506 0.7532 210,171 +0.00(+0.00%)
Sep 05, 2002 0.7558 0.7662 0.7532 0.7532 110,494 -0.01(-1.69%)
Sep 04, 2002 0.7532 0.7662 0.7480 0.7662 164,969 +0.01(+1.72%)
Sep 03, 2002 0.7532 0.7636 0.7506 0.7532 98,904 -0.01(-1.36%)
Aug 30, 2002 0.7610 0.7636 0.7506 0.7636 62,201 +0.01(+1.03%)
Aug 29, 2002 0.7532 0.7558 0.7429 0.7558 59,110 +0.00(+0.34%)
Aug 28, 2002 0.7403 0.7532 0.7351 0.7532 11,319,922 +0.01(+0.69%)
Aug 27, 2002 0.7558 0.7584 0.7454 0.7480 169,992 +0.01(+0.70%)
Aug 26, 2002 0.7610 0.7610 0.7429 0.7429 108,949 -0.02(-2.71%)
Aug 23, 2002 0.7532 0.7636 0.7403 0.7636 197,036 +0.01(+1.37%)
Aug 22, 2002 0.7429 0.7584 0.7429 0.7532 196,263 +0.01(+1.04%)
Aug 21, 2002 0.7247 0.7454 0.7196 0.7454 214,808 +0.01(+1.77%)
Aug 20, 2002 0.7196 0.7351 0.7196 0.7325 154,924 +0.00(+0.35%)
Aug 16, 2002 0.7144 0.7299 0.7144 0.7299 98,131 +0.02(+2.17%)
Aug 15, 2002 0.7247 0.7325 0.7144 0.7144 122,857 -0.01(-1.43%)
Aug 14, 2002 0.7118 0.7273 0.7118 0.7247 63,747 -0.01(-1.41%)
Aug 13, 2002 0.7325 0.7351 0.7170 0.7351 132,130 +0.00(+0.35%)
Aug 12, 2002 0.7196 0.7377 0.7092 0.7325 101,995 +0.02(+2.54%)
Aug 07, 2002 0.7118 0.7170 0.6989 0.7144 76,110 -0.01(-1.08%)
Aug 06, 2002 0.7196 0.7222 0.7066 0.7222 40,566 +0.01(+1.45%)
Aug 05, 2002 0.7325 0.7325 0.6937 0.7118 131,357 -0.03(-4.51%)
Aug 02, 2002 0.7454 0.7454 0.7247 0.7454 96,972 -0.01(-0.69%)
Aug 01, 2002 0.7662 0.7662 0.7377 0.7506 42,884 -0.01(-1.69%)
Jul 31, 2002 0.7532 0.7636 0.7247 0.7636 135,607 +0.01(+1.72%)
Jul 30, 2002 0.7351 0.7558 0.7273 0.7506 98,131 +0.02(+2.11%)
Jul 29, 2002 0.7222 0.7351 0.7066 0.7351 158,015 +0.02(+2.16%)
Jul 26, 2002 0.6859 0.7196 0.6859 0.7196 190,081 +0.03(+3.73%)
Jul 25, 2002 0.6833 0.7040 0.6704 0.6937 261,555 +0.02(+2.29%)
Jul 24, 2002 0.6963 0.6963 0.6419 0.6782 475,204 -0.03(-3.68%)
Jul 23, 2002 0.7480 0.7480 0.6911 0.7040 304,440 -0.03(-3.89%)
Jul 22, 2002 0.7506 0.7506 0.7247 0.7325 201,672 -0.02(-3.08%)
Jul 19, 2002 0.7636 0.7662 0.7558 0.7558 98,518 -0.01(-1.35%)
Jul 17, 2002 0.7687 0.7843 0.7636 0.7662 274,691 +0.00(+0.00%)
Jul 12, 2002 0.7610 0.7713 0.7610 0.7662 119,767 -0.01(-1.00%)
Jul 11, 2002 0.7713 0.7739 0.7584 0.7739 121,312 +0.01(+0.67%)
Jul 10, 2002 0.7610 0.7713 0.7610 0.7687 180,036 +0.01(+1.02%)
Jul 09, 2002 0.7739 0.7739 0.7610 0.7610 202,445 -0.01(-1.67%)
Jul 08, 2002 0.7739 0.7739 0.7739 0.7739 130,198 +0.01(+1.36%)
Jul 05, 2002 0.7532 0.7765 0.7532 0.7636 540,883 +0.00(+0.00%)
Jul 04, 2002 0.7713 0.7713 0.7429 0.7636 362,392 +0.00(+0.00%)
Jul 03, 2002 0.7713 0.7713 0.7429 0.7636 362,392 -0.01(-1.01%)
Jul 02, 2002 0.7817 0.7817 0.7584 0.7713 234,125 -0.02(-1.97%)
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.