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 )

1.691 -0.019 (-1.10%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 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 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.