Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFS Intermediate High Income Fund
(NY:
CIF
)
1.785
-0.005 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
1.790
1.800
1.781
1.785
63,793
-0.01(-0.28%)
Aug 29, 2024
1.780
1.790
1.780
1.790
7,871
+0.02(+1.13%)
Aug 28, 2024
1.770
1.790
1.770
1.770
75,024
-0.01(-0.84%)
Aug 27, 2024
1.760
1.785
1.760
1.785
23,759
+0.01(+0.56%)
Aug 26, 2024
1.770
1.775
1.760
1.775
7,760
+0.00(+0.00%)
Aug 23, 2024
1.780
1.780
1.770
1.775
8,903
+0.01(+0.85%)
Aug 22, 2024
1.770
1.775
1.753
1.760
29,945
+0.00(+0.00%)
Aug 21, 2024
1.750
1.760
1.752
1.760
11,945
+0.01(+0.57%)
Aug 20, 2024
1.740
1.760
1.740
1.750
16,735
-0.01(-0.57%)
Aug 19, 2024
1.760
1.760
1.750
1.760
4,395
+0.01(+0.57%)
Aug 16, 2024
1.760
1.760
1.735
1.750
48,241
-0.00(-0.28%)
Aug 15, 2024
1.750
1.760
1.750
1.755
11,207
+0.00(+0.29%)
Aug 14, 2024
1.740
1.750
1.740
1.750
4,519
+0.00(+0.00%)
Aug 13, 2024
1.740
1.750
1.736
1.750
25,852
-0.01(-0.56%)
Aug 12, 2024
1.770
1.770
1.740
1.760
14,957
+0.00(+0.27%)
Aug 09, 2024
1.750
1.760
1.740
1.755
7,576
-0.01(-0.28%)
Aug 08, 2024
1.750
1.760
1.750
1.760
29,612
+0.02(+1.15%)
Aug 07, 2024
1.740
1.740
1.730
1.740
13,418
+0.02(+1.46%)
Aug 06, 2024
1.710
1.720
1.700
1.715
34,086
+0.01(+0.29%)
Aug 05, 2024
1.700
1.720
1.700
1.710
39,359
-0.03(-1.44%)
Aug 02, 2024
1.750
1.750
1.730
1.735
5,751
-0.01(-0.86%)
Aug 01, 2024
1.760
1.760
1.735
1.750
42,033
-0.01(-0.57%)
Jul 31, 2024
1.760
1.765
1.740
1.760
29,443
+0.01(+0.86%)
Jul 30, 2024
1.730
1.750
1.720
1.745
49,488
+0.01(+0.29%)
Jul 29, 2024
1.725
1.740
1.720
1.740
86,678
+0.01(+0.64%)
Jul 26, 2024
1.730
1.730
1.720
1.729
31,373
+0.01(+0.52%)
Jul 25, 2024
1.720
1.730
1.720
1.720
36,337
+0.00(+0.01%)
Jul 24, 2024
1.740
1.740
1.720
1.720
10,132
-0.02(-1.15%)
Jul 23, 2024
1.730
1.760
1.710
1.740
90,783
+0.02(+1.16%)
Jul 22, 2024
1.720
1.720
1.711
1.720
15,292
+0.01(+0.58%)
Jul 19, 2024
1.730
1.740
1.700
1.710
78,794
+0.00(+0.00%)
Jul 18, 2024
1.720
1.730
1.700
1.710
88,461
-0.01(-0.77%)
Jul 17, 2024
1.730
1.730
1.720
1.723
14,927
-0.01(-0.39%)
Jul 16, 2024
1.740
1.740
1.720
1.730
31,899
+0.00(+0.29%)
Jul 15, 2024
1.725
1.725
1.715
1.725
14,033
+0.00(+0.24%)
Jul 12, 2024
1.725
1.725
1.715
1.721
37,289
-0.00(-0.24%)
Jul 11, 2024
1.705
1.725
1.705
1.725
50,819
+0.02(+1.16%)
Jul 10, 2024
1.695
1.705
1.695
1.705
41,022
+0.01(+0.58%)
Jul 09, 2024
1.695
1.705
1.685
1.695
37,879
-0.01(-0.58%)
Jul 08, 2024
1.705
1.705
1.695
1.705
39,395
+0.02(+0.90%)
Jul 05, 2024
1.675
1.705
1.675
1.690
51,266
+0.00(+0.28%)
Jul 03, 2024
1.685
1.695
1.685
1.685
15,885
+0.00(+0.00%)
Jul 02, 2024
1.675
1.695
1.675
1.685
41,318
+0.00(+0.00%)
Jul 01, 2024
1.675
1.685
1.675
1.685
23,740
+0.00(+0.29%)
Jun 28, 2024
1.695
1.695
1.676
1.680
27,308
+0.00(+0.00%)
Jun 27, 2024
1.695
1.695
1.675
1.680
9,317
+0.00(+0.00%)
Jun 26, 2024
1.685
1.685
1.675
1.680
16,116
-0.01(-0.88%)
Jun 25, 2024
1.685
1.695
1.666
1.695
53,648
+0.01(+0.59%)
Jun 24, 2024
1.695
1.695
1.675
1.685
32,310
+0.01(+0.59%)
Jun 21, 2024
1.666
1.685
1.656
1.675
74,171
+0.00(+0.30%)
Jun 20, 2024
1.675
1.675
1.656
1.670
114,245
-0.00(-0.30%)
Jun 18, 2024
1.675
1.685
1.666
1.675
21,330
+0.00(+0.30%)
Jun 17, 2024
1.661
1.670
1.661
1.670
12,419
+0.01(+0.59%)
Jun 14, 2024
1.675
1.675
1.661
1.661
32,161
-0.01(-0.88%)
Jun 13, 2024
1.690
1.690
1.661
1.675
67,370
-0.01(-0.87%)
Jun 12, 2024
1.670
1.690
1.670
1.690
36,480
+0.02(+1.15%)
Jun 11, 2024
1.680
1.680
1.661
1.671
15,565
+0.01(+0.32%)
Jun 10, 2024
1.670
1.680
1.661
1.666
106,247
-0.00(-0.29%)
Jun 07, 2024
1.651
1.670
1.651
1.670
153,793
+0.02(+1.19%)
Jun 06, 2024
1.661
1.661
1.651
1.651
36,389
-0.02(-1.18%)
Jun 05, 2024
1.651
1.670
1.651
1.670
19,660
+0.02(+1.19%)
Jun 04, 2024
1.651
1.661
1.641
1.651
27,682
-0.01(-0.59%)
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
.