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 -0.015 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.477 1.477 1.450 1.459 18,415 +0.00(+0.00%)
May 30, 2023 1.441 1.468 1.441 1.459 30,435 +0.00(+0.31%)
May 26, 2023 1.459 1.459 1.441 1.455 51,320 +0.00(+0.31%)
May 25, 2023 1.441 1.459 1.432 1.450 68,900 +0.01(+0.84%)
May 24, 2023 1.450 1.450 1.432 1.438 41,969 -0.01(-0.83%)
May 23, 2023 1.450 1.464 1.446 1.450 41,745 -0.02(-1.23%)
May 22, 2023 1.432 1.477 1.432 1.468 121,774 +0.01(+0.62%)
May 19, 2023 1.450 1.477 1.450 1.459 71,083 +0.00(+0.00%)
May 18, 2023 1.450 1.459 1.432 1.459 166,614 +0.03(+1.89%)
May 17, 2023 1.432 1.441 1.428 1.432 81,524 -0.01(-0.63%)
May 16, 2023 1.450 1.459 1.441 1.441 102,547 -0.00(-0.33%)
May 15, 2023 1.446 1.459 1.433 1.446 104,497 -0.01(-0.61%)
May 12, 2023 1.464 1.473 1.455 1.455 40,502 -0.02(-1.13%)
May 11, 2023 1.473 1.473 1.464 1.472 22,050 +0.01(+0.52%)
May 10, 2023 1.455 1.473 1.455 1.464 16,967 +0.01(+0.62%)
May 09, 2023 1.464 1.464 1.455 1.455 52,398 -0.01(-0.61%)
May 08, 2023 1.464 1.473 1.455 1.464 44,846 +0.00(+0.00%)
May 05, 2023 1.455 1.482 1.455 1.464 56,248 +0.00(+0.29%)
May 04, 2023 1.473 1.473 1.455 1.460 39,429 -0.00(-0.29%)
May 03, 2023 1.473 1.482 1.455 1.464 39,640 -0.01(-0.61%)
May 02, 2023 1.482 1.487 1.459 1.473 100,747 +0.00(+0.00%)
May 01, 2023 1.482 1.497 1.473 1.473 52,499 -0.02(-1.20%)
Apr 28, 2023 1.491 1.500 1.473 1.491 98,285 +0.01(+0.60%)
Apr 27, 2023 1.464 1.482 1.464 1.482 97,589 +0.03(+1.84%)
Apr 26, 2023 1.473 1.482 1.455 1.455 72,436 -0.02(-1.21%)
Apr 25, 2023 1.482 1.500 1.473 1.473 83,204 -0.02(-1.20%)
Apr 24, 2023 1.482 1.504 1.482 1.491 61,839 +0.00(+0.00%)
Apr 21, 2023 1.491 1.504 1.482 1.491 72,563 +0.00(+0.00%)
Apr 20, 2023 1.500 1.516 1.491 1.491 71,945 -0.02(-1.18%)
Apr 19, 2023 1.509 1.524 1.500 1.509 67,886 +0.00(+0.00%)
Apr 18, 2023 1.518 1.527 1.509 1.509 26,380 -0.01(-0.92%)
Apr 17, 2023 1.531 1.531 1.514 1.523 26,290 +0.01(+0.58%)
Apr 14, 2023 1.505 1.530 1.505 1.514 41,446 -0.01(-0.58%)
Apr 13, 2023 1.496 1.523 1.478 1.523 79,056 +0.02(+1.18%)
Apr 12, 2023 1.487 1.514 1.487 1.505 20,076 +0.02(+1.19%)
Apr 11, 2023 1.496 1.505 1.487 1.487 100,530 -0.01(-0.59%)
Apr 10, 2023 1.469 1.505 1.469 1.496 128,340 +0.00(+0.00%)
Apr 06, 2023 1.478 1.505 1.478 1.496 65,745 +0.02(+1.20%)
Apr 05, 2023 1.487 1.505 1.478 1.478 56,073 -0.02(-1.18%)
Apr 04, 2023 1.505 1.514 1.487 1.496 46,731 -0.02(-1.17%)
Apr 03, 2023 1.514 1.522 1.496 1.514 33,515 +0.03(+1.79%)
Mar 31, 2023 1.523 1.523 1.478 1.487 77,017 +0.00(+0.00%)
Mar 30, 2023 1.461 1.496 1.461 1.487 83,474 +0.03(+1.82%)
Mar 29, 2023 1.478 1.487 1.461 1.461 55,708 +0.00(+0.00%)
Mar 28, 2023 1.469 1.487 1.461 1.461 39,496 -0.01(-0.60%)
Mar 27, 2023 1.469 1.478 1.461 1.469 49,475 +0.00(+0.00%)
Mar 24, 2023 1.469 1.478 1.461 1.469 39,310 -0.01(-0.60%)
Mar 23, 2023 1.469 1.496 1.469 1.478 126,943 +0.01(+0.60%)
Mar 22, 2023 1.478 1.496 1.469 1.469 42,897 -0.02(-1.19%)
Mar 21, 2023 1.461 1.496 1.461 1.487 74,863 +0.03(+1.82%)
Mar 20, 2023 1.487 1.492 1.461 1.461 185,808 -0.02(-1.21%)
Mar 17, 2023 1.514 1.514 1.478 1.478 46,794 -0.03(-1.75%)
Mar 16, 2023 1.505 1.514 1.496 1.505 74,828 +0.00(+0.00%)
Mar 15, 2023 1.540 1.540 1.496 1.505 47,722 -0.03(-1.73%)
Mar 14, 2023 1.523 1.548 1.469 1.531 88,204 +0.01(+0.85%)
Mar 13, 2023 1.536 1.545 1.519 1.519 106,452 -0.02(-1.14%)
Mar 10, 2023 1.571 1.575 1.536 1.536 40,006 -0.03(-1.69%)
Mar 09, 2023 1.571 1.580 1.562 1.562 30,240 -0.02(-1.11%)
Mar 08, 2023 1.571 1.633 1.571 1.580 102,753 -0.01(-0.55%)
Mar 07, 2023 1.606 1.606 1.571 1.589 47,599 +0.00(+0.27%)
Mar 06, 2023 1.606 1.606 1.580 1.585 41,035 +0.00(+0.28%)
Mar 03, 2023 1.580 1.589 1.571 1.580 27,499 +0.01(+0.56%)
Mar 02, 2023 1.597 1.597 1.562 1.571 46,234 -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.