• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    MFS Intermediate High Income Fund (NY: CIF )

    1.770 UNCHANGED
    Streaming Delayed Price Updated: 10:08 AM EST, Nov 8, 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 (%)
    Nov 07, 2024 1.760 1.769 1.750 1.769 40,786 +0.02(+1.07%)
    Nov 06, 2024 1.740 1.759 1.740 1.750 40,761 +0.00(+0.29%)
    Nov 05, 2024 1.760 1.760 1.740 1.745 4,025 +0.00(+0.00%)
    Nov 04, 2024 1.740 1.760 1.740 1.745 36,469 +0.00(+0.00%)
    Nov 01, 2024 1.760 1.760 1.740 1.745 49,586 +0.00(+0.00%)
    Oct 31, 2024 1.750 1.760 1.730 1.745 97,789 -0.00(-0.29%)
    Oct 30, 2024 1.750 1.755 1.740 1.750 51,293 +0.01(+0.57%)
    Oct 29, 2024 1.740 1.750 1.740 1.740 21,773 -0.01(-0.39%)
    Oct 28, 2024 1.760 1.760 1.740 1.747 22,006 -0.00(-0.18%)
    Oct 25, 2024 1.760 1.760 1.750 1.750 27,955 +0.00(+0.29%)
    Oct 24, 2024 1.760 1.760 1.740 1.745 42,903 +0.00(+0.00%)
    Oct 23, 2024 1.755 1.760 1.740 1.745 25,258 -0.00(-0.29%)
    Oct 22, 2024 1.760 1.770 1.740 1.750 109,844 -0.02(-0.93%)
    Oct 21, 2024 1.765 1.770 1.760 1.766 33,626 -0.00(-0.20%)
    Oct 18, 2024 1.780 1.780 1.760 1.770 79,994 +0.01(+0.28%)
    Oct 17, 2024 1.770 1.770 1.760 1.765 63,586 +0.00(+0.00%)
    Oct 16, 2024 1.760 1.780 1.760 1.765 40,100 +0.00(+0.00%)
    Oct 15, 2024 1.780 1.780 1.760 1.765 109,390 -0.01(-0.56%)
    Oct 14, 2024 1.775 1.775 1.765 1.775 9,794 +0.00(+0.01%)
    Oct 11, 2024 1.777 1.784 1.765 1.775 20,490 +0.00(+0.27%)
    Oct 10, 2024 1.775 1.775 1.765 1.770 60,431 +0.00(+0.02%)
    Oct 09, 2024 1.775 1.775 1.765 1.770 27,413 -0.01(-0.29%)
    Oct 08, 2024 1.765 1.775 1.765 1.775 45,981 +0.00(+0.00%)
    Oct 07, 2024 1.775 1.775 1.765 1.775 42,907 +0.00(+0.27%)
    Oct 04, 2024 1.765 1.775 1.765 1.770 11,478 +0.00(+0.28%)
    Oct 03, 2024 1.765 1.775 1.765 1.765 35,576 -0.01(-0.56%)
    Oct 02, 2024 1.765 1.775 1.757 1.775 16,898 +0.00(+0.28%)
    Oct 01, 2024 1.775 1.775 1.760 1.770 106,678 +0.01(+0.29%)
    Sep 30, 2024 1.765 1.765 1.755 1.765 100,738 +0.01(+0.56%)
    Sep 27, 2024 1.765 1.765 1.745 1.755 29,473 -0.00(-0.07%)
    Sep 26, 2024 1.765 1.765 1.755 1.756 11,017 +0.00(+0.07%)
    Sep 25, 2024 1.745 1.765 1.735 1.755 165,029 -0.00(-0.28%)
    Sep 24, 2024 1.746 1.760 1.745 1.760 34,766 +0.01(+0.85%)
    Sep 23, 2024 1.745 1.754 1.735 1.745 75,274 +0.00(+0.00%)
    Sep 20, 2024 1.755 1.755 1.745 1.745 94,037 -0.01(-0.57%)
    Sep 19, 2024 1.755 1.765 1.755 1.755 89,293 +0.00(+0.00%)
    Sep 18, 2024 1.745 1.765 1.745 1.755 86,690 +0.01(+0.57%)
    Sep 17, 2024 1.755 1.765 1.745 1.745 109,776 -0.01(-0.34%)
    Sep 16, 2024 1.760 1.760 1.750 1.751 61,477 +0.01(+0.52%)
    Sep 13, 2024 1.740 1.760 1.731 1.742 275,525 +0.00(+0.05%)
    Sep 12, 2024 1.740 1.750 1.721 1.741 185,528 +0.01(+0.63%)
    Sep 11, 2024 1.740 1.760 1.721 1.731 167,295 +0.00(+0.00%)
    Sep 10, 2024 1.780 1.780 1.731 1.731 196,849 -0.01(-0.57%)
    Sep 09, 2024 1.750 1.765 1.740 1.740 89,345 -0.01(-0.84%)
    Sep 06, 2024 1.758 1.760 1.750 1.755 29,287 +0.00(+0.00%)
    Sep 05, 2024 1.760 1.799 1.750 1.755 37,672 +0.00(+0.22%)
    Sep 04, 2024 1.770 1.790 1.741 1.751 71,199 -0.02(-1.06%)
    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.