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

MFS Intermediate High Income Fund (NY: CIF )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2007 0.8465 0.8750 0.8232 0.8620 218,260 +0.03(+3.42%)
Aug 30, 2007 0.8310 0.8335 0.8232 0.8335 62,194 +0.01(+0.94%)
Aug 29, 2007 0.8102 0.8335 0.8102 0.8258 128,252 +0.01(+0.63%)
Aug 28, 2007 0.8154 0.8232 0.8077 0.8206 106,619 +0.01(+0.63%)
Aug 27, 2007 0.8128 0.8154 0.8025 0.8154 172,677 -0.00(-0.32%)
Aug 24, 2007 0.8310 0.8310 0.7973 0.8180 249,165 -0.01(-0.63%)
Aug 23, 2007 0.8180 0.8801 0.8102 0.8232 248,006 +0.01(+0.63%)
Aug 22, 2007 0.8387 0.8387 0.8051 0.8180 846,775 +0.01(+0.96%)
Aug 21, 2007 0.7844 0.8128 0.7818 0.8102 503,738 +0.03(+3.99%)
Aug 20, 2007 0.7662 0.7973 0.7662 0.7792 162,633 +0.01(+1.69%)
Aug 17, 2007 0.7067 0.7766 0.7067 0.7662 438,839 +0.02(+3.14%)
Aug 16, 2007 0.7171 0.7455 0.6912 0.7429 1,076,625 -0.01(-0.69%)
Aug 15, 2007 0.7507 0.7611 0.7404 0.7481 263,844 -0.01(-1.37%)
Aug 14, 2007 0.7766 0.7844 0.7585 0.7585 471,675 -0.02(-2.98%)
Aug 13, 2007 0.7973 0.7973 0.7818 0.7818 386,302 -0.02(-1.95%)
Aug 10, 2007 0.8077 0.8154 0.7921 0.7973 180,403 -0.03(-3.75%)
Aug 09, 2007 0.8077 0.8413 0.8077 0.8284 107,392 -0.01(-1.54%)
Aug 08, 2007 0.8284 0.8465 0.8154 0.8413 221,351 +0.01(+1.56%)
Aug 07, 2007 0.8258 0.8284 0.8102 0.8284 227,145 +0.00(+0.31%)
Aug 06, 2007 0.8025 0.8258 0.8025 0.8258 137,137 +0.02(+1.92%)
Aug 03, 2007 0.8102 0.8154 0.8051 0.8102 463,563 +0.00(+0.32%)
Aug 02, 2007 0.7999 0.8232 0.7947 0.8077 270,025 +0.02(+2.97%)
Aug 01, 2007 0.7844 0.7973 0.7818 0.7844 201,263 -0.01(-0.66%)
Jul 31, 2007 0.7844 0.8025 0.7844 0.7895 123,616 +0.00(+0.00%)
Jul 30, 2007 0.7869 0.7973 0.7714 0.7895 150,271 +0.00(+0.33%)
Jul 27, 2007 0.7818 0.8232 0.7637 0.7869 427,250 +0.00(+0.33%)
Jul 26, 2007 0.8025 0.8025 0.7559 0.7844 679,120 -0.03(-3.50%)
Jul 25, 2007 0.8154 0.8335 0.7999 0.8128 279,296 -0.01(-1.26%)
Jul 24, 2007 0.8284 0.8284 0.8154 0.8232 263,458 -0.01(-1.55%)
Jul 23, 2007 0.8413 0.8413 0.8336 0.8361 185,811 +0.01(+0.94%)
Jul 20, 2007 0.8335 0.8543 0.8258 0.8284 220,578 -0.00(-0.31%)
Jul 19, 2007 0.8361 0.8491 0.8232 0.8310 815,484 -0.03(-3.31%)
Jul 18, 2007 0.8698 0.8750 0.8594 0.8594 102,370 -0.01(-1.19%)
Jul 17, 2007 0.8672 0.8750 0.8595 0.8698 78,033 +0.00(+0.30%)
Jul 16, 2007 0.8594 0.8801 0.8543 0.8672 410,253 -0.02(-2.33%)
Jul 13, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 12, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 11, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 10, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 09, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 06, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 05, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 03, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jul 02, 2007 0.8879 0.8879 0.8879 0.8879 0 +0.00(+0.00%)
Jun 29, 2007 0.8879 0.8905 0.8853 0.8879 183,493 +0.00(+0.00%)
Jun 28, 2007 0.8801 0.8879 0.8801 0.8879 57,172 +0.01(+0.60%)
Jun 27, 2007 0.8801 0.8879 0.8750 0.8826 183,880 -0.01(-0.60%)
Jun 26, 2007 0.8931 0.9034 0.8827 0.8879 138,682 -0.01(-0.87%)
Jun 25, 2007 0.8801 0.9008 0.8801 0.8957 134,819 +0.01(+1.47%)
Jun 22, 2007 0.8853 0.8905 0.8827 0.8827 86,918 -0.01(-0.58%)
Jun 21, 2007 0.8983 0.8983 0.8801 0.8879 335,697 -0.01(-1.15%)
Jun 20, 2007 0.8931 0.8983 0.8931 0.8983 114,345 +0.01(+0.87%)
Jun 19, 2007 0.8931 0.9034 0.8905 0.8905 69,534 -0.01(-0.58%)
Jun 18, 2007 0.8957 0.9164 0.8853 0.8957 224,441 +0.01(+0.58%)
Jun 15, 2007 0.8957 0.8983 0.8879 0.8905 148,340 +0.01(+0.58%)
Jun 14, 2007 0.8983 0.9008 0.8853 0.8853 222,124 -0.02(-1.72%)
Jun 13, 2007 0.8905 0.9034 0.8879 0.9008 110,096 +0.00(+0.29%)
Jun 12, 2007 0.8931 0.9086 0.8827 0.8983 381,280 +0.00(+0.29%)
Jun 11, 2007 0.9190 0.9190 0.8801 0.8957 268,480 -0.02(-2.54%)
Jun 08, 2007 0.9190 0.9216 0.9086 0.9190 130,570 -0.00(-0.28%)
Jun 07, 2007 0.9216 0.9241 0.9190 0.9216 213,239 -0.00(-0.28%)
Jun 06, 2007 0.9319 0.9319 0.9216 0.9241 129,411 +0.00(+0.00%)
Jun 05, 2007 0.9241 0.9319 0.9241 0.9241 138,257 -0.01(-0.83%)
Jun 04, 2007 0.9241 0.9319 0.9216 0.9319 193,151 +0.01(+1.12%)
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.