Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.691 -0.019 (-1.10%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 0.6910 0.7150 0.6883 0.6910 52,506 -0.01(-1.89%)
May 27, 2010 0.6856 0.7150 0.6830 0.7043 204,186 +0.03(+3.73%)
May 26, 2010 0.7470 0.7470 0.6750 0.6790 371,586 -0.01(-2.12%)
May 25, 2010 0.6670 0.6936 0.6590 0.6936 430,996 +0.02(+3.17%)
May 24, 2010 0.6643 0.6803 0.6643 0.6723 242,104 +0.01(+1.20%)
May 21, 2010 0.6536 0.6936 0.6296 0.6643 757,187 +0.00(+0.00%)
May 20, 2010 0.6670 0.6830 0.6563 0.6643 461,369 -0.03(-4.96%)
May 19, 2010 0.7016 0.7123 0.6856 0.6990 168,385 -0.00(-0.38%)
May 18, 2010 0.7070 0.7177 0.7016 0.7016 143,092 -0.00(-0.47%)
May 17, 2010 0.7123 0.7126 0.6990 0.7050 89,236 -0.00(-0.66%)
May 14, 2010 0.7097 0.7283 0.6990 0.7097 208,226 -0.02(-2.56%)
May 13, 2010 0.7283 0.7497 0.7150 0.7283 393,956 -0.01(-1.80%)
May 12, 2010 0.7417 0.7417 0.7230 0.7417 114,623 +0.00(+0.00%)
May 11, 2010 0.7337 0.7441 0.7337 0.7417 259,871 +0.00(+0.40%)
May 10, 2010 0.7255 0.7387 0.7096 0.7387 297,218 +0.05(+6.49%)
May 07, 2010 0.6672 0.7255 0.6672 0.6937 514,415 +0.01(+0.77%)
May 06, 2010 0.7493 0.7493 0.6619 0.6884 1,111,104 -0.05(-7.15%)
May 05, 2010 0.7519 0.7520 0.7414 0.7414 248,623 -0.02(-2.10%)
May 04, 2010 0.7599 0.7652 0.7520 0.7573 109,706 -0.01(-0.69%)
May 03, 2010 0.7573 0.7652 0.7546 0.7626 251,470 +0.00(+0.00%)
Apr 30, 2010 0.7599 0.7626 0.7546 0.7626 79,402 +0.01(+1.39%)
Apr 29, 2010 0.7493 0.7626 0.7467 0.7521 206,852 +0.00(+0.01%)
Apr 28, 2010 0.7573 0.7573 0.7493 0.7520 84,874 -0.00(-0.35%)
Apr 27, 2010 0.7493 0.7573 0.7467 0.7546 193,747 +0.01(+0.71%)
Apr 26, 2010 0.7493 0.7546 0.7441 0.7493 201,961 -0.01(-0.70%)
Apr 23, 2010 0.7361 0.7546 0.7361 0.7546 109,544 +0.02(+2.15%)
Apr 22, 2010 0.7414 0.7493 0.7361 0.7387 144,800 -0.01(-0.71%)
Apr 21, 2010 0.7467 0.7520 0.7440 0.7440 68,717 -0.01(-1.06%)
Apr 20, 2010 0.7493 0.7520 0.7467 0.7520 185,200 +0.00(+0.00%)
Apr 19, 2010 0.7467 0.7520 0.7281 0.7519 159,949 +0.01(+1.42%)
Apr 16, 2010 0.7414 0.7466 0.7361 0.7414 81,955 -0.01(-0.71%)
Apr 15, 2010 0.7520 0.7573 0.7387 0.7467 141,707 -0.01(-1.05%)
Apr 14, 2010 0.7493 0.7546 0.7467 0.7546 159,518 +0.00(+0.35%)
Apr 13, 2010 0.7467 0.7520 0.7414 0.7520 77,442 +0.01(+1.07%)
Apr 12, 2010 0.7255 0.7520 0.7255 0.7440 352,223 -0.00(-0.32%)
Apr 09, 2010 0.7517 0.7543 0.7385 0.7464 274,042 -0.01(-0.70%)
Apr 08, 2010 0.7359 0.7569 0.7359 0.7517 284,411 +0.01(+1.20%)
Apr 07, 2010 0.7412 0.7490 0.7393 0.7427 102,621 -0.00(-0.49%)
Apr 06, 2010 0.7306 0.7464 0.7306 0.7464 171,771 +0.01(+1.79%)
Apr 05, 2010 0.7438 0.7543 0.7280 0.7333 159,413 -0.02(-2.11%)
Apr 01, 2010 0.7280 0.7490 0.7490 0.7490 183,775 +0.01(+1.79%)
Mar 31, 2010 0.7333 0.7359 0.7254 0.7359 210,261 +0.00(+0.39%)
Mar 30, 2010 0.7306 0.7333 0.7228 0.7330 362,989 +0.00(+0.69%)
Mar 29, 2010 0.7359 0.7359 0.7280 0.7280 562,133 +0.00(+0.29%)
Mar 26, 2010 0.7280 0.7280 0.7254 0.7259 398,717 +0.00(+0.07%)
Mar 25, 2010 0.7254 0.7280 0.7254 0.7254 315,774 -0.00(-0.36%)
Mar 24, 2010 0.7254 0.7280 0.7228 0.7280 129,818 +0.00(+0.04%)
Mar 23, 2010 0.7254 0.7306 0.7228 0.7277 245,723 -0.00(-0.04%)
Mar 22, 2010 0.7175 0.7280 0.7175 0.7280 42,458 +0.01(+1.47%)
Mar 19, 2010 0.7201 0.7228 0.7175 0.7175 53,393 -0.00(-0.36%)
Mar 18, 2010 0.7149 0.7201 0.7149 0.7201 166,315 +0.01(+1.11%)
Mar 17, 2010 0.7122 0.7201 0.7096 0.7122 131,443 +0.00(+0.37%)
Mar 16, 2010 0.7175 0.7333 0.7096 0.7096 605,254 -0.01(-1.46%)
Mar 15, 2010 0.7201 0.7201 0.7201 0.7201 171,954 +0.00(+0.00%)
Mar 12, 2010 0.7122 0.7201 0.7122 0.7201 71,113 +0.01(+0.74%)
Mar 11, 2010 0.7122 0.7217 0.7122 0.7149 84,323 -0.00(-0.37%)
Mar 10, 2010 0.7254 0.7254 0.7175 0.7175 157,982 -0.01(-1.09%)
Mar 09, 2010 0.7044 0.7254 0.7044 0.7254 285,952 +0.02(+2.64%)
Mar 08, 2010 0.7015 0.7145 0.6989 0.7067 383,206 +0.02(+2.66%)
Mar 05, 2010 0.7067 0.7172 0.6885 0.6885 195,637 -0.02(-2.22%)
Mar 04, 2010 0.7119 0.7172 0.7015 0.7041 254,107 -0.01(-0.74%)
Mar 03, 2010 0.7198 0.7198 0.7093 0.7093 125,490 -0.00(-0.37%)
Mar 02, 2010 0.7067 0.7172 0.7041 0.7119 156,808 +0.01(+1.87%)
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.