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 )

1.690 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2023 1.465 1.465 1.438 1.447 18,574 +0.00(+0.00%)
May 30, 2023 1.429 1.456 1.429 1.447 30,699 +0.00(+0.31%)
May 26, 2023 1.447 1.447 1.429 1.442 51,764 +0.00(+0.31%)
May 25, 2023 1.429 1.447 1.420 1.438 69,497 +0.01(+0.84%)
May 24, 2023 1.438 1.438 1.420 1.426 42,333 -0.01(-0.83%)
May 23, 2023 1.438 1.451 1.434 1.438 42,107 -0.02(-1.23%)
May 22, 2023 1.420 1.465 1.420 1.456 122,828 +0.01(+0.62%)
May 19, 2023 1.438 1.465 1.438 1.447 71,698 +0.00(+0.00%)
May 18, 2023 1.438 1.447 1.420 1.447 168,056 +0.03(+1.89%)
May 17, 2023 1.420 1.429 1.415 1.420 82,230 -0.01(-0.62%)
May 16, 2023 1.438 1.447 1.429 1.429 103,434 -0.00(-0.33%)
May 15, 2023 1.434 1.447 1.421 1.434 105,402 -0.01(-0.61%)
May 12, 2023 1.451 1.460 1.443 1.443 40,853 -0.02(-1.13%)
May 11, 2023 1.460 1.460 1.451 1.459 22,240 +0.01(+0.52%)
May 10, 2023 1.443 1.460 1.443 1.451 17,114 +0.01(+0.62%)
May 09, 2023 1.451 1.451 1.443 1.443 52,852 -0.01(-0.61%)
May 08, 2023 1.451 1.460 1.443 1.451 45,234 +0.00(+0.00%)
May 05, 2023 1.443 1.469 1.443 1.451 56,735 +0.00(+0.29%)
May 04, 2023 1.460 1.460 1.443 1.447 39,771 -0.00(-0.29%)
May 03, 2023 1.460 1.469 1.443 1.451 39,983 -0.01(-0.61%)
May 02, 2023 1.469 1.474 1.447 1.460 101,619 +0.00(+0.00%)
May 01, 2023 1.469 1.484 1.460 1.460 52,954 -0.02(-1.20%)
Apr 28, 2023 1.478 1.487 1.460 1.478 99,136 +0.01(+0.60%)
Apr 27, 2023 1.451 1.469 1.451 1.469 98,433 +0.03(+1.84%)
Apr 26, 2023 1.460 1.469 1.443 1.443 73,064 -0.02(-1.21%)
Apr 25, 2023 1.469 1.487 1.460 1.460 83,925 -0.02(-1.20%)
Apr 24, 2023 1.469 1.491 1.469 1.478 62,374 +0.00(+0.00%)
Apr 21, 2023 1.478 1.491 1.469 1.478 73,191 +0.00(+0.00%)
Apr 20, 2023 1.487 1.503 1.478 1.478 72,567 -0.02(-1.18%)
Apr 19, 2023 1.496 1.511 1.487 1.496 68,474 +0.00(+0.00%)
Apr 18, 2023 1.504 1.514 1.496 1.496 26,609 -0.01(-0.92%)
Apr 17, 2023 1.518 1.518 1.501 1.510 26,518 +0.01(+0.59%)
Apr 14, 2023 1.492 1.517 1.492 1.501 41,804 -0.01(-0.58%)
Apr 13, 2023 1.483 1.510 1.466 1.510 79,740 +0.02(+1.18%)
Apr 12, 2023 1.474 1.501 1.474 1.492 20,250 +0.02(+1.19%)
Apr 11, 2023 1.483 1.492 1.474 1.474 101,401 -0.01(-0.59%)
Apr 10, 2023 1.457 1.492 1.457 1.483 129,451 +0.00(+0.00%)
Apr 06, 2023 1.466 1.492 1.466 1.483 66,314 +0.02(+1.20%)
Apr 05, 2023 1.474 1.492 1.466 1.466 56,558 -0.02(-1.18%)
Apr 04, 2023 1.492 1.501 1.474 1.483 47,136 -0.02(-1.17%)
Apr 03, 2023 1.501 1.508 1.483 1.501 33,806 +0.03(+1.79%)
Mar 31, 2023 1.510 1.510 1.466 1.474 77,683 +0.00(+0.00%)
Mar 30, 2023 1.448 1.483 1.448 1.474 84,196 +0.03(+1.82%)
Mar 29, 2023 1.466 1.474 1.448 1.448 56,190 +0.00(+0.00%)
Mar 28, 2023 1.457 1.474 1.448 1.448 39,838 -0.01(-0.60%)
Mar 27, 2023 1.457 1.466 1.448 1.457 49,904 +0.00(+0.00%)
Mar 24, 2023 1.457 1.466 1.448 1.457 39,650 -0.01(-0.60%)
Mar 23, 2023 1.457 1.483 1.457 1.466 128,042 +0.01(+0.60%)
Mar 22, 2023 1.466 1.483 1.457 1.457 43,269 -0.02(-1.19%)
Mar 21, 2023 1.448 1.483 1.448 1.474 75,511 +0.03(+1.82%)
Mar 20, 2023 1.474 1.479 1.448 1.448 187,416 -0.02(-1.21%)
Mar 17, 2023 1.501 1.501 1.466 1.466 47,199 -0.03(-1.75%)
Mar 16, 2023 1.492 1.501 1.483 1.492 75,476 +0.00(+0.00%)
Mar 15, 2023 1.527 1.527 1.483 1.492 48,135 -0.03(-1.73%)
Mar 14, 2023 1.510 1.535 1.457 1.518 88,967 +0.01(+0.85%)
Mar 13, 2023 1.523 1.531 1.505 1.505 107,374 -0.02(-1.14%)
Mar 10, 2023 1.558 1.562 1.523 1.523 40,353 -0.03(-1.68%)
Mar 09, 2023 1.558 1.566 1.549 1.549 30,502 -0.02(-1.11%)
Mar 08, 2023 1.558 1.619 1.558 1.566 103,643 -0.01(-0.55%)
Mar 07, 2023 1.592 1.592 1.558 1.575 48,011 +0.00(+0.27%)
Mar 06, 2023 1.593 1.593 1.566 1.571 41,390 +0.00(+0.28%)
Mar 03, 2023 1.566 1.575 1.558 1.566 27,737 +0.01(+0.56%)
Mar 02, 2023 1.584 1.584 1.549 1.558 46,634 -0.01(-0.56%)
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.