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

MFS Intermediate High Income Fund (NY: CIF )

1.690 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2018 1.491 1.497 1.468 1.480 161,606 -0.00(-0.20%)
May 30, 2018 1.480 1.497 1.480 1.482 74,948 +0.00(+0.20%)
May 29, 2018 1.474 1.497 1.474 1.480 167,047 -0.01(-0.38%)
May 25, 2018 1.485 1.485 1.485 0 +0.00(+0.00%)
May 24, 2018 1.468 1.491 1.468 1.485 135,393 -0.01(-0.38%)
May 23, 2018 1.462 1.491 1.462 1.491 207,238 +0.03(+1.94%)
May 22, 2018 1.474 1.491 1.448 1.462 312,947 -0.01(-0.39%)
May 21, 2018 1.485 1.486 1.451 1.468 447,776 -0.02(-1.52%)
May 18, 2018 1.485 1.502 1.474 1.491 257,734 -0.01(-0.38%)
May 17, 2018 1.480 1.501 1.480 1.497 180,366 +0.02(+1.18%)
May 16, 2018 1.497 1.514 1.474 1.479 311,573 -0.02(-1.17%)
May 15, 2018 1.502 1.514 1.474 1.497 194,373 +0.01(+0.42%)
May 14, 2018 1.513 1.522 1.485 1.490 352,056 -0.02(-1.12%)
May 11, 2018 1.507 1.524 1.507 1.507 136,881 -0.01(-0.37%)
May 10, 2018 1.513 1.518 1.510 1.513 105,046 -0.01(-0.37%)
May 09, 2018 1.535 1.535 1.502 1.518 264,521 +0.00(+0.00%)
May 08, 2018 1.518 1.538 1.518 1.518 54,766 +0.01(+0.37%)
May 07, 2018 1.524 1.524 1.513 1.513 88,183 -0.01(-0.37%)
May 04, 2018 1.530 1.530 1.518 1.518 121,517 -0.01(-0.42%)
May 03, 2018 1.524 1.534 1.524 1.525 55,077 +0.01(+0.42%)
May 02, 2018 1.518 1.530 1.518 1.518 61,135 +0.00(+0.00%)
May 01, 2018 1.535 1.535 1.518 1.518 65,419 -0.01(-0.74%)
Apr 30, 2018 1.530 1.541 1.524 1.530 84,131 +0.01(+0.40%)
Apr 27, 2018 1.530 1.531 1.518 1.524 56,551 +0.01(+0.71%)
Apr 26, 2018 1.524 1.535 1.513 1.513 149,883 -0.02(-1.10%)
Apr 25, 2018 1.524 1.535 1.524 1.530 75,471 +0.00(+0.00%)
Apr 24, 2018 1.524 1.535 1.518 1.530 87,933 +0.00(+0.00%)
Apr 23, 2018 1.547 1.552 1.530 1.530 107,550 -0.01(-0.73%)
Apr 20, 2018 1.547 1.552 1.535 1.541 52,040 -0.01(-0.36%)
Apr 19, 2018 1.558 1.558 1.547 1.547 36,435 -0.01(-0.36%)
Apr 18, 2018 1.552 1.563 1.547 1.552 140,009 -0.00(-0.20%)
Apr 17, 2018 1.563 1.563 1.552 1.555 95,639 -0.01(-0.48%)
Apr 16, 2018 1.552 1.563 1.535 1.563 105,400 +0.02(+1.08%)
Apr 13, 2018 1.540 1.552 1.535 1.546 102,928 +0.01(+0.36%)
Apr 12, 2018 1.540 1.557 1.535 1.540 142,037 +0.01(+0.36%)
Apr 11, 2018 1.540 1.552 1.535 1.535 74,245 -0.01(-0.36%)
Apr 10, 2018 1.535 1.552 1.535 1.540 95,363 +0.01(+0.36%)
Apr 09, 2018 1.546 1.546 1.518 1.535 363,576 -0.01(-0.36%)
Apr 06, 2018 1.557 1.557 1.540 1.540 100,466 -0.01(-0.72%)
Apr 05, 2018 1.557 1.563 1.540 1.552 176,333 +0.00(+0.00%)
Apr 04, 2018 1.557 1.568 1.552 1.552 116,521 -0.01(-0.71%)
Apr 03, 2018 1.574 1.585 1.563 1.563 48,849 +0.00(+0.00%)
Apr 02, 2018 1.568 1.585 1.563 1.563 139,323 -0.01(-0.71%)
Mar 29, 2018 1.574 1.574 1.574 0 +0.02(+1.07%)
Mar 28, 2018 1.563 1.585 1.557 1.557 73,738 -0.01(-0.36%)
Mar 27, 2018 1.574 1.612 1.552 1.563 144,567 +0.00(+0.00%)
Mar 26, 2018 1.552 1.568 1.552 1.563 111,743 +0.01(+0.72%)
Mar 23, 2018 1.596 1.596 1.552 1.552 57,332 -0.01(-0.71%)
Mar 22, 2018 1.557 1.580 1.557 1.563 60,383 +0.01(+0.36%)
Mar 21, 2018 1.563 1.593 1.557 1.557 132,370 -0.01(-0.36%)
Mar 20, 2018 1.574 1.591 1.563 1.563 137,437 -0.02(-1.41%)
Mar 19, 2018 1.613 1.613 1.568 1.585 88,245 -0.02(-1.39%)
Mar 16, 2018 1.585 1.613 1.585 1.607 69,428 +0.02(+1.41%)
Mar 15, 2018 1.607 1.608 1.580 1.585 75,573 -0.02(-1.39%)
Mar 14, 2018 1.613 1.615 1.591 1.607 122,134 +0.03(+2.13%)
Mar 13, 2018 1.630 1.630 1.574 1.574 102,302 -0.04(-2.69%)
Mar 12, 2018 1.618 1.618 1.595 1.618 154,289 +0.02(+1.04%)
Mar 09, 2018 1.590 1.601 1.568 1.601 142,342 +0.02(+1.40%)
Mar 08, 2018 1.557 1.579 1.557 1.579 77,281 +0.02(+1.42%)
Mar 07, 2018 1.557 173,871 -0.02(-1.07%)
Mar 06, 2018 1.551 1.586 1.551 1.573 45,961 +0.02(+1.44%)
Mar 05, 2018 1.562 1.576 1.540 1.551 86,006 -0.02(-1.06%)
Mar 02, 2018 1.546 1.592 1.546 1.568 71,750 +0.01(+0.72%)
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.