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: 4:10 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 29, 2015 1.154 1.159 1.133 1.150 376,568 +0.00(+0.00%)
May 28, 2015 1.142 1.154 1.133 1.150 118,236 +0.00(+0.37%)
May 27, 2015 1.146 1.150 1.142 1.146 87,339 +0.00(+0.00%)
May 26, 2015 1.154 1.159 1.146 1.146 87,394 -0.00(-0.37%)
May 22, 2015 1.154 1.150 1.150 1.150 48,837 -0.00(-0.36%)
May 21, 2015 1.159 1.163 1.154 1.154 75,650 +0.00(+0.00%)
May 20, 2015 1.159 1.163 1.154 1.154 61,384 -0.00(-0.36%)
May 19, 2015 1.163 1.165 1.159 1.159 81,634 -0.00(-0.36%)
May 18, 2015 1.159 1.167 1.159 1.163 167,921 +0.00(+0.00%)
May 15, 2015 1.159 1.171 1.159 1.163 95,692 +0.00(+0.00%)
May 14, 2015 1.163 1.167 1.154 1.163 68,369 +0.01(+0.73%)
May 13, 2015 1.163 1.164 1.154 1.154 59,171 -0.01(-1.08%)
May 12, 2015 1.159 1.167 1.159 1.167 27,129 +0.01(+0.89%)
May 11, 2015 1.161 1.165 1.157 1.157 114,740 -0.00(-0.36%)
May 08, 2015 1.161 1.165 1.161 1.161 32,730 +0.00(+0.00%)
May 07, 2015 1.157 1.161 1.148 1.161 75,568 -0.00(-0.32%)
May 06, 2015 1.161 1.165 1.160 1.165 38,680 +0.00(+0.32%)
May 05, 2015 1.177 1.177 1.157 1.161 64,241 -0.01(-0.71%)
May 04, 2015 1.182 1.182 1.169 1.169 68,781 -0.02(-1.40%)
May 01, 2015 1.161 1.186 1.161 1.186 55,024 +0.02(+2.15%)
Apr 30, 2015 1.169 1.169 1.161 1.161 45,004 -0.01(-0.71%)
Apr 29, 2015 1.161 1.169 1.157 1.169 32,677 +0.00(+0.36%)
Apr 28, 2015 1.165 1.169 1.165 1.165 16,795 -0.00(-0.36%)
Apr 27, 2015 1.157 1.169 1.157 1.169 74,905 +0.00(+0.36%)
Apr 24, 2015 1.165 1.168 1.157 1.165 66,197 +0.00(+0.36%)
Apr 23, 2015 1.161 1.169 1.161 1.161 48,124 -0.00(-0.06%)
Apr 22, 2015 1.157 1.162 1.157 1.161 60,422 +0.00(+0.00%)
Apr 21, 2015 1.153 1.165 1.153 1.161 103,220 +0.00(+0.42%)
Apr 20, 2015 1.157 1.165 1.153 1.157 70,810 +0.00(+0.00%)
Apr 17, 2015 1.161 1.161 1.157 1.157 37,402 +0.00(+0.00%)
Apr 16, 2015 1.157 1.161 1.157 1.157 25,077 -0.00(-0.36%)
Apr 15, 2015 1.157 1.161 1.148 1.161 61,540 +0.00(+0.00%)
Apr 14, 2015 1.157 1.161 1.144 1.161 150,044 +0.01(+0.61%)
Apr 13, 2015 1.145 1.154 1.141 1.154 86,096 +0.00(+0.36%)
Apr 10, 2015 1.145 1.154 1.145 1.150 65,201 +0.00(+0.36%)
Apr 09, 2015 1.141 1.150 1.141 1.145 90,688 +0.00(+0.36%)
Apr 08, 2015 1.145 1.146 1.140 1.141 85,221 -0.01(-0.72%)
Apr 07, 2015 1.145 1.150 1.141 1.150 75,297 +0.00(+0.36%)
Apr 06, 2015 1.141 1.150 1.137 1.145 172,486 +0.00(+0.00%)
Apr 02, 2015 1.133 1.145 1.145 1.145 105,432 +0.01(+1.09%)
Apr 01, 2015 1.141 1.141 1.129 1.133 114,295 -0.00(-0.36%)
Mar 31, 2015 1.137 1.141 1.133 1.137 91,607 +0.00(+0.36%)
Mar 30, 2015 1.129 1.137 1.129 1.133 46,871 +0.00(+0.00%)
Mar 27, 2015 1.129 1.134 1.129 1.133 60,036 +0.00(+0.00%)
Mar 26, 2015 1.129 1.137 1.121 1.133 100,436 +0.00(+0.00%)
Mar 25, 2015 1.129 1.137 1.129 1.133 118,483 +0.00(+0.00%)
Mar 24, 2015 1.125 1.133 1.125 1.133 101,273 +0.01(+0.74%)
Mar 23, 2015 1.125 1.129 1.125 1.125 143,963 +0.00(+0.00%)
Mar 20, 2015 1.117 1.129 1.117 1.125 66,995 +0.01(+0.74%)
Mar 19, 2015 1.129 1.129 1.112 1.117 123,931 -0.01(-0.74%)
Mar 18, 2015 1.125 1.129 1.121 1.125 113,869 +0.00(+0.00%)
Mar 17, 2015 1.133 1.133 1.125 1.125 79,589 -0.01(-0.48%)
Mar 16, 2015 1.134 1.138 1.126 1.130 127,571 -0.00(-0.36%)
Mar 13, 2015 1.134 1.134 1.126 1.134 92,355 +0.00(+0.00%)
Mar 12, 2015 1.130 1.134 1.126 1.134 150,370 +0.01(+0.73%)
Mar 11, 2015 1.130 1.130 1.122 1.126 119,609 +0.00(+0.00%)
Mar 10, 2015 1.126 1.130 1.122 1.126 181,486 -0.00(-0.36%)
Mar 09, 2015 1.134 1.134 1.118 1.130 142,854 +0.00(+0.36%)
Mar 06, 2015 1.134 1.136 1.126 1.126 113,818 -0.01(-0.72%)
Mar 05, 2015 1.134 1.138 1.130 1.134 84,712 -0.00(-0.36%)
Mar 04, 2015 1.134 1.142 1.134 1.138 166,989 +0.00(+0.36%)
Mar 03, 2015 1.134 1.138 1.134 1.134 53,207 -0.00(-0.36%)
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.