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 +0.010 (+0.59%)
Official Closing 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 28, 2010 0.6909 0.7149 0.6882 0.6909 52,512 -0.01(-1.89%)
May 27, 2010 0.6856 0.7149 0.6829 0.7042 204,208 +0.03(+3.73%)
May 26, 2010 0.7469 0.7469 0.6749 0.6789 371,627 -0.01(-2.12%)
May 25, 2010 0.6669 0.6936 0.6589 0.6936 431,044 +0.02(+3.17%)
May 24, 2010 0.6642 0.6802 0.6642 0.6722 242,130 +0.01(+1.20%)
May 21, 2010 0.6536 0.6936 0.6295 0.6642 757,271 +0.00(+0.00%)
May 20, 2010 0.6669 0.6829 0.6562 0.6642 461,420 -0.03(-4.96%)
May 19, 2010 0.7016 0.7122 0.6856 0.6989 168,404 -0.00(-0.38%)
May 18, 2010 0.7069 0.7176 0.7016 0.7016 143,108 -0.00(-0.47%)
May 17, 2010 0.7122 0.7125 0.6989 0.7049 89,246 -0.00(-0.66%)
May 14, 2010 0.7096 0.7282 0.6989 0.7096 208,249 -0.02(-2.56%)
May 13, 2010 0.7282 0.7496 0.7149 0.7282 393,999 -0.01(-1.80%)
May 12, 2010 0.7416 0.7416 0.7229 0.7416 114,636 +0.00(+0.00%)
May 11, 2010 0.7336 0.7440 0.7336 0.7416 259,900 +0.00(+0.40%)
May 10, 2010 0.7254 0.7386 0.7095 0.7386 297,251 +0.05(+6.49%)
May 07, 2010 0.6672 0.7254 0.6672 0.6936 514,472 +0.01(+0.77%)
May 06, 2010 0.7492 0.7492 0.6619 0.6883 1,111,227 -0.05(-7.15%)
May 05, 2010 0.7519 0.7519 0.7413 0.7413 248,650 -0.02(-2.10%)
May 04, 2010 0.7598 0.7651 0.7519 0.7572 109,719 -0.01(-0.69%)
May 03, 2010 0.7572 0.7651 0.7545 0.7625 251,498 +0.00(+0.00%)
Apr 30, 2010 0.7598 0.7625 0.7545 0.7625 79,411 +0.01(+1.39%)
Apr 29, 2010 0.7492 0.7625 0.7466 0.7520 206,875 +0.00(+0.01%)
Apr 28, 2010 0.7572 0.7572 0.7492 0.7519 84,884 -0.00(-0.35%)
Apr 27, 2010 0.7492 0.7572 0.7466 0.7545 193,768 +0.01(+0.71%)
Apr 26, 2010 0.7492 0.7545 0.7440 0.7492 201,983 -0.01(-0.70%)
Apr 23, 2010 0.7360 0.7545 0.7360 0.7545 109,556 +0.02(+2.15%)
Apr 22, 2010 0.7413 0.7492 0.7360 0.7386 144,816 -0.01(-0.71%)
Apr 21, 2010 0.7466 0.7519 0.7439 0.7439 68,725 -0.01(-1.06%)
Apr 20, 2010 0.7492 0.7519 0.7466 0.7519 185,220 +0.00(+0.00%)
Apr 19, 2010 0.7466 0.7519 0.7281 0.7519 159,966 +0.01(+1.43%)
Apr 16, 2010 0.7413 0.7466 0.7360 0.7413 81,964 -0.01(-0.71%)
Apr 15, 2010 0.7519 0.7572 0.7386 0.7466 141,723 -0.01(-1.05%)
Apr 14, 2010 0.7492 0.7545 0.7466 0.7545 159,536 +0.00(+0.35%)
Apr 13, 2010 0.7466 0.7519 0.7413 0.7519 77,450 +0.01(+1.07%)
Apr 12, 2010 0.7254 0.7519 0.7254 0.7439 352,262 -0.00(-0.32%)
Apr 09, 2010 0.7516 0.7542 0.7384 0.7463 274,073 -0.01(-0.70%)
Apr 08, 2010 0.7358 0.7568 0.7358 0.7516 284,442 +0.01(+1.20%)
Apr 07, 2010 0.7411 0.7490 0.7392 0.7426 102,632 -0.00(-0.49%)
Apr 06, 2010 0.7306 0.7463 0.7306 0.7463 171,790 +0.01(+1.79%)
Apr 05, 2010 0.7437 0.7542 0.7279 0.7332 159,430 -0.02(-2.11%)
Apr 01, 2010 0.7279 0.7490 0.7490 0.7490 183,796 +0.01(+1.79%)
Mar 31, 2010 0.7332 0.7358 0.7253 0.7358 210,285 +0.00(+0.39%)
Mar 30, 2010 0.7306 0.7332 0.7227 0.7329 363,029 +0.00(+0.69%)
Mar 29, 2010 0.7358 0.7358 0.7279 0.7279 562,195 +0.00(+0.29%)
Mar 26, 2010 0.7279 0.7279 0.7253 0.7258 398,761 +0.00(+0.07%)
Mar 25, 2010 0.7253 0.7279 0.7253 0.7253 315,809 -0.00(-0.36%)
Mar 24, 2010 0.7253 0.7279 0.7227 0.7279 129,833 +0.00(+0.04%)
Mar 23, 2010 0.7253 0.7306 0.7227 0.7277 245,750 -0.00(-0.04%)
Mar 22, 2010 0.7174 0.7279 0.7174 0.7279 42,463 +0.01(+1.47%)
Mar 19, 2010 0.7200 0.7227 0.7174 0.7174 53,399 -0.00(-0.36%)
Mar 18, 2010 0.7148 0.7200 0.7148 0.7200 166,333 +0.01(+1.11%)
Mar 17, 2010 0.7122 0.7200 0.7095 0.7122 131,458 +0.00(+0.37%)
Mar 16, 2010 0.7174 0.7332 0.7095 0.7095 605,321 -0.01(-1.46%)
Mar 15, 2010 0.7200 0.7200 0.7200 0.7200 171,973 +0.00(+0.00%)
Mar 12, 2010 0.7122 0.7200 0.7122 0.7200 71,121 +0.01(+0.74%)
Mar 11, 2010 0.7122 0.7216 0.7122 0.7148 84,333 -0.00(-0.37%)
Mar 10, 2010 0.7253 0.7253 0.7174 0.7174 158,000 -0.01(-1.09%)
Mar 09, 2010 0.7043 0.7253 0.7043 0.7253 285,983 +0.02(+2.64%)
Mar 08, 2010 0.7014 0.7145 0.6988 0.7067 383,248 +0.02(+2.66%)
Mar 05, 2010 0.7066 0.7171 0.6884 0.6884 195,658 -0.02(-2.22%)
Mar 04, 2010 0.7119 0.7171 0.7014 0.7040 254,135 -0.01(-0.74%)
Mar 03, 2010 0.7197 0.7197 0.7093 0.7093 125,504 -0.00(-0.37%)
Mar 02, 2010 0.7066 0.7171 0.7040 0.7119 156,825 +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.