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

MFS Intermediate High Income Fund (NY: CIF )

1.700 +0.005 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 0.8646 0.8750 0.8646 0.8698 166,110 -0.00(-0.30%)
May 27, 2005 0.8594 0.8750 0.8571 0.8724 318,699 +0.02(+1.81%)
May 26, 2005 0.8568 0.8594 0.8517 0.8568 92,712 -0.00(-0.30%)
May 25, 2005 0.8594 0.8620 0.8568 0.8594 108,937 -0.00(-0.30%)
May 24, 2005 0.8543 0.8620 0.8543 0.8620 110,482 +0.01(+0.91%)
May 23, 2005 0.8491 0.8568 0.8491 0.8543 166,110 +0.00(+0.30%)
May 20, 2005 0.8517 0.8568 0.8491 0.8517 117,822 +0.00(+0.00%)
May 19, 2005 0.8543 0.8594 0.8491 0.8517 79,192 -0.00(-0.30%)
May 18, 2005 0.8543 0.8620 0.8543 0.8543 197,014 -0.01(-0.60%)
May 17, 2005 0.8543 0.8594 0.8517 0.8594 83,827 +0.00(+0.00%)
May 16, 2005 0.8517 0.8620 0.8491 0.8594 144,090 +0.01(+0.91%)
May 13, 2005 0.8724 0.8724 0.8517 0.8517 150,271 -0.01(-1.50%)
May 12, 2005 0.8672 0.8724 0.8594 0.8646 86,531 +0.00(+0.00%)
May 11, 2005 0.8646 0.8646 0.8594 0.8646 54,854 +0.00(+0.30%)
May 10, 2005 0.8620 0.8646 0.8543 0.8620 96,961 +0.01(+0.60%)
May 09, 2005 0.8465 0.8594 0.8465 0.8568 95,030 +0.01(+1.22%)
May 06, 2005 0.8594 0.8597 0.8335 0.8465 312,132 -0.01(-1.21%)
May 05, 2005 0.8620 0.8646 0.8568 0.8568 165,723 -0.01(-0.60%)
May 04, 2005 0.8646 0.8698 0.8568 0.8620 232,167 -0.01(-0.60%)
May 03, 2005 0.8698 0.8853 0.8672 0.8672 157,997 -0.00(-0.30%)
May 02, 2005 0.8724 0.8776 0.8672 0.8698 94,644 -0.01(-0.59%)
Apr 29, 2005 0.8724 0.8879 0.8724 0.8750 156,838 -0.00(-0.29%)
Apr 28, 2005 0.8672 0.8801 0.8672 0.8776 397,891 +0.01(+0.89%)
Apr 27, 2005 0.8724 0.8853 0.8698 0.8698 278,137 -0.01(-1.18%)
Apr 26, 2005 0.8879 0.8879 0.8801 0.8801 42,879 -0.01(-0.87%)
Apr 25, 2005 0.8776 0.8905 0.8750 0.8879 98,120 +0.00(+0.00%)
Apr 22, 2005 0.8776 0.8879 0.8750 0.8879 118,594 +0.01(+1.18%)
Apr 21, 2005 0.8827 0.8957 0.8776 0.8776 91,940 -0.01(-1.17%)
Apr 20, 2005 0.8931 0.8983 0.8879 0.8879 114,345 -0.01(-0.58%)
Apr 19, 2005 0.8983 0.8983 0.8905 0.8931 99,279 -0.01(-0.86%)
Apr 18, 2005 0.8853 0.9164 0.8853 0.9008 254,573 +0.01(+0.87%)
Apr 15, 2005 0.8827 0.8958 0.8827 0.8931 239,507 +0.01(+0.88%)
Apr 14, 2005 0.8801 0.8905 0.8517 0.8853 602,632 +0.00(+0.26%)
Apr 13, 2005 0.8776 0.8957 0.8776 0.8830 142,159 -0.01(-1.13%)
Apr 12, 2005 0.8672 0.8931 0.8646 0.8931 262,299 +0.01(+1.17%)
Apr 11, 2005 0.8776 0.8827 0.8750 0.8827 260,367 +0.00(+0.00%)
Apr 08, 2005 0.8801 0.8905 0.8801 0.8827 168,427 +0.00(+0.00%)
Apr 07, 2005 0.8827 0.8879 0.8827 0.8827 113,572 +0.00(+0.00%)
Apr 06, 2005 0.8827 0.8905 0.8801 0.8827 154,134 -0.01(-0.58%)
Apr 05, 2005 0.8853 0.8905 0.8801 0.8879 91,167 -0.00(-0.29%)
Apr 04, 2005 0.8931 0.8957 0.8827 0.8905 131,342 +0.00(+0.00%)
Apr 01, 2005 0.8957 0.8983 0.8853 0.8905 160,315 +0.00(+0.00%)
Mar 31, 2005 0.8827 0.8905 0.8801 0.8905 146,022 +0.00(+0.29%)
Mar 30, 2005 0.8620 0.8879 0.8594 0.8879 162,633 +0.02(+1.78%)
Mar 29, 2005 0.8750 0.8827 0.8724 0.8724 111,641 -0.01(-0.88%)
Mar 28, 2005 0.8750 0.8980 0.8750 0.8801 229,850 +0.01(+0.89%)
Mar 24, 2005 0.8439 0.8801 0.8413 0.8724 348,831 +0.02(+1.81%)
Mar 23, 2005 0.8905 0.8905 0.8335 0.8568 549,708 -0.03(-3.78%)
Mar 22, 2005 0.8698 0.8957 0.8698 0.8905 207,444 +0.02(+1.78%)
Mar 21, 2005 0.8750 0.8853 0.8724 0.8750 298,611 -0.00(-0.29%)
Mar 18, 2005 0.9008 0.9034 0.8776 0.8776 208,603 -0.02(-2.59%)
Mar 17, 2005 0.9008 0.9034 0.8931 0.9008 161,088 +0.01(+1.46%)
Mar 16, 2005 0.9008 0.9112 0.8879 0.8879 237,189 -0.02(-2.28%)
Mar 15, 2005 0.9086 0.9112 0.9008 0.9086 246,847 -0.01(-0.57%)
Mar 14, 2005 0.9241 0.9293 0.9115 0.9138 310,973 -0.01(-1.12%)
Mar 11, 2005 0.9293 0.9345 0.9190 0.9241 384,371 -0.01(-1.11%)
Mar 10, 2005 0.9371 0.9397 0.9293 0.9345 148,340 -0.00(-0.28%)
Mar 09, 2005 0.9397 0.9397 0.9345 0.9371 135,978 -0.01(-0.55%)
Mar 08, 2005 0.9397 0.9449 0.9397 0.9423 149,499 +0.00(+0.00%)
Mar 07, 2005 0.9474 0.9474 0.9397 0.9423 139,841 -0.00(-0.03%)
Mar 04, 2005 0.9345 0.9474 0.9345 0.9425 520,735 +0.01(+0.58%)
Mar 03, 2005 0.9371 0.9423 0.9345 0.9371 385,143 -0.00(-0.28%)
Mar 02, 2005 0.9397 0.9449 0.9371 0.9397 191,992 +0.00(+0.00%)
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.