Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.700 +0.015 (+0.87%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 30, 2008 0.8059 0.8059 0.7956 0.8059 60,952 +0.01(+0.64%)
May 29, 2008 0.7905 0.8059 0.7905 0.8007 84,342 +0.01(+0.97%)
May 28, 2008 0.8059 0.8059 0.7905 0.7930 77,052 +0.00(+0.32%)
May 27, 2008 0.7982 0.8033 0.7879 0.7905 97,446 -0.00(-0.32%)
May 26, 2008 0.8033 0.8033 0.7802 0.7930 0 +0.00(+0.00%)
May 23, 2008 0.8033 0.8033 0.7802 0.7930 71,157 -0.01(-1.28%)
May 22, 2008 0.7956 0.8033 0.7853 0.8033 99,640 +0.00(+0.32%)
May 21, 2008 0.8007 0.8084 0.8001 0.8007 67,958 +0.01(+0.97%)
May 20, 2008 0.7930 0.7958 0.7879 0.7930 102,578 -0.01(-1.28%)
May 19, 2008 0.7987 0.8100 0.7725 0.8033 63,446 +0.00(+0.00%)
May 16, 2008 0.7982 0.8059 0.7956 0.8033 44,435 +0.00(+0.00%)
May 15, 2008 0.7905 0.8084 0.7905 0.8033 37,172 +0.01(+0.97%)
May 14, 2008 0.8007 0.8084 0.7930 0.7956 268,427 -0.01(-0.64%)
May 13, 2008 0.8110 0.8136 0.8007 0.8007 46,960 -0.02(-2.19%)
May 12, 2008 0.8238 0.8264 0.8084 0.8187 109,147 +0.00(+0.00%)
May 09, 2008 0.8213 0.8238 0.8110 0.8187 38,980 -0.01(-0.62%)
May 08, 2008 0.8238 0.8264 0.8161 0.8238 82,647 +0.02(+1.90%)
May 07, 2008 0.8161 0.8290 0.8084 0.8084 121,916 -0.01(-0.63%)
May 06, 2008 0.8033 0.8136 0.7930 0.8136 184,396 +0.01(+1.60%)
May 05, 2008 0.8084 0.8161 0.7982 0.8007 83,470 -0.01(-0.64%)
May 02, 2008 0.8084 0.8149 0.7982 0.8059 109,408 -0.00(-0.32%)
May 01, 2008 0.7930 0.8161 0.7930 0.8084 149,238 +0.01(+1.61%)
Apr 30, 2008 0.7905 0.7956 0.7879 0.7956 93,616 +0.01(+0.65%)
Apr 29, 2008 0.7853 0.7905 0.7828 0.7905 74,558 +0.01(+0.65%)
Apr 28, 2008 0.7905 0.7956 0.7828 0.7853 125,836 +0.01(+0.66%)
Apr 25, 2008 0.7853 0.7853 0.7802 0.7802 59,873 +0.00(+0.00%)
Apr 24, 2008 0.7802 0.7828 0.7751 0.7802 104,779 +0.01(+0.66%)
Apr 23, 2008 0.7776 0.7802 0.7699 0.7751 95,116 +0.01(+1.00%)
Apr 22, 2008 0.7674 0.7725 0.7622 0.7674 146,129 +0.01(+0.67%)
Apr 21, 2008 0.7699 0.7725 0.7597 0.7622 143,390 -0.01(-1.00%)
Apr 18, 2008 0.7674 0.7725 0.7674 0.7699 62,343 +0.01(+1.01%)
Apr 17, 2008 0.7751 0.7751 0.7597 0.7622 96,464 -0.01(-1.33%)
Apr 16, 2008 0.7622 0.7751 0.7622 0.7725 79,799 +0.01(+1.69%)
Apr 15, 2008 0.7648 0.7648 0.7571 0.7597 84,775 -0.01(-0.67%)
Apr 14, 2008 0.7622 0.7725 0.7622 0.7648 72,084 +0.01(+1.02%)
Apr 11, 2008 0.7571 0.7674 0.7571 0.7571 47,147 -0.01(-1.34%)
Apr 10, 2008 0.7622 0.7674 0.7571 0.7674 52,602 +0.01(+1.01%)
Apr 09, 2008 0.7545 0.7622 0.7494 0.7597 78,708 +0.00(+0.34%)
Apr 08, 2008 0.7545 0.7648 0.7520 0.7571 101,522 +0.00(+0.34%)
Apr 07, 2008 0.7622 0.7622 0.7520 0.7545 103,377 +0.00(+0.34%)
Apr 04, 2008 0.7571 0.7648 0.7520 0.7520 209,372 -0.01(-0.68%)
Apr 03, 2008 0.7622 0.7674 0.7571 0.7571 109,899 +0.00(+0.00%)
Apr 02, 2008 0.7802 0.7802 0.7571 0.7571 276,649 -0.02(-2.64%)
Apr 01, 2008 0.7674 0.7828 0.7597 0.7776 114,602 +0.02(+2.71%)
Mar 31, 2008 0.7751 0.7751 0.7571 0.7571 153,910 -0.02(-2.32%)
Mar 28, 2008 0.7828 0.7828 0.7648 0.7751 64,291 -0.01(-0.98%)
Mar 27, 2008 0.7648 0.7828 0.7622 0.7828 58,224 +0.02(+2.69%)
Mar 26, 2008 0.7622 0.7751 0.7575 0.7622 100,918 +0.00(+0.34%)
Mar 25, 2008 0.7571 0.7622 0.7340 0.7597 89,229 +0.02(+2.42%)
Mar 24, 2008 0.7520 0.7622 0.7340 0.7417 59,226 -0.02(-2.36%)
Mar 21, 2008 0.7186 0.7597 0.7186 0.7597 136,867 +0.00(+0.00%)
Mar 20, 2008 0.7186 0.7597 0.7186 0.7597 136,867 +0.04(+5.71%)
Mar 19, 2008 0.7186 0.7314 0.7186 0.7186 90,787 +0.00(+0.00%)
Mar 18, 2008 0.7289 0.7366 0.7135 0.7186 185,062 +0.01(+1.08%)
Mar 17, 2008 0.7520 0.7571 0.6878 0.7109 218,981 -0.04(-5.78%)
Mar 14, 2008 0.7622 0.7802 0.7545 0.7545 184,692 -0.01(-1.01%)
Mar 13, 2008 0.7699 0.7699 0.7571 0.7622 48,705 -0.01(-1.00%)
Mar 12, 2008 0.7699 0.7813 0.7622 0.7699 31,171 +0.01(+1.01%)
Mar 11, 2008 0.7622 0.7699 0.7622 0.7622 71,422 -0.00(-0.34%)
Mar 10, 2008 0.7597 0.7725 0.7597 0.7648 82,854 -0.01(-0.67%)
Mar 07, 2008 0.7674 0.7751 0.7674 0.7699 41,029 +0.00(+0.00%)
Mar 06, 2008 0.7776 0.7802 0.7674 0.7699 75,981 -0.01(-1.32%)
Mar 05, 2008 0.7853 0.8213 0.7674 0.7802 577,846 +0.01(+0.66%)
Mar 04, 2008 0.8033 0.8033 0.7751 0.7751 144,839 -0.03(-3.51%)
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.