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, May 22, 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, 2004 0.8438 0.8464 0.8335 0.8335 175,014 -0.01(-0.62%)
May 27, 2004 0.8257 0.8412 0.8257 0.8386 242,238 +0.00(+0.00%)
May 26, 2004 0.8335 0.8386 0.8257 0.8386 170,378 +0.01(+1.57%)
May 25, 2004 0.8257 0.8335 0.8205 0.8257 147,583 +0.00(+0.31%)
May 24, 2004 0.8283 0.8309 0.8179 0.8231 171,923 +0.00(+0.32%)
May 21, 2004 0.8179 0.8335 0.8153 0.8205 212,490 +0.00(+0.00%)
May 20, 2004 0.8386 0.8386 0.8179 0.8205 171,151 -0.00(-0.31%)
May 19, 2004 0.8127 0.8335 0.8102 0.8231 153,765 +0.01(+1.60%)
May 18, 2004 0.8076 0.8127 0.8050 0.8102 227,557 +0.00(+0.00%)
May 17, 2004 0.8231 0.8257 0.8050 0.8102 236,057 -0.00(-0.32%)
May 14, 2004 0.8153 0.8231 0.8050 0.8127 120,153 +0.01(+0.96%)
May 13, 2004 0.8050 0.8153 0.7894 0.8050 193,172 -0.00(-0.32%)
May 12, 2004 0.8205 0.8231 0.8076 0.8076 152,220 +0.00(+0.32%)
May 11, 2004 0.7817 0.8102 0.7791 0.8050 171,923 +0.02(+2.98%)
May 10, 2004 0.8231 0.8231 0.7791 0.7817 251,124 -0.03(-3.82%)
May 07, 2004 0.8490 0.8490 0.7972 0.8127 251,897 -0.04(-4.27%)
May 06, 2004 0.8593 0.8697 0.8464 0.8490 126,721 -0.02(-1.80%)
May 05, 2004 0.8775 0.8852 0.8645 0.8645 116,289 -0.01(-0.89%)
May 04, 2004 0.8852 0.8852 0.8671 0.8723 169,992 -0.01(-0.59%)
May 03, 2004 0.8826 0.8852 0.8723 0.8775 76,882 -0.00(-0.29%)
Apr 30, 2004 0.8749 0.8852 0.8697 0.8800 163,424 -0.01(-0.58%)
Apr 29, 2004 0.8852 0.8852 0.8723 0.8852 161,878 +0.01(+0.59%)
Apr 28, 2004 0.8904 0.8956 0.8516 0.8800 255,760 -0.01(-0.87%)
Apr 27, 2004 0.8800 0.8930 0.8697 0.8878 270,441 +0.01(+1.18%)
Apr 26, 2004 0.8775 0.8826 0.8593 0.8775 159,947 -0.00(-0.29%)
Apr 23, 2004 0.8775 0.8800 0.8567 0.8800 213,649 +0.01(+1.19%)
Apr 22, 2004 0.8697 0.8878 0.8697 0.8697 180,423 +0.00(+0.00%)
Apr 21, 2004 0.8982 0.8982 0.8619 0.8697 165,742 -0.02(-2.04%)
Apr 20, 2004 0.9033 0.9059 0.8878 0.8878 162,651 -0.01(-0.87%)
Apr 19, 2004 0.8956 0.9033 0.8826 0.8956 244,556 +0.01(+0.87%)
Apr 16, 2004 0.8878 0.8982 0.8800 0.8878 145,265 +0.00(+0.00%)
Apr 15, 2004 0.8982 0.9137 0.8775 0.8878 145,265 +0.00(+0.00%)
Apr 14, 2004 0.9240 0.9240 0.8800 0.8878 207,081 -0.03(-3.65%)
Apr 13, 2004 0.9680 0.9706 0.9189 0.9215 274,691 -0.02(-2.47%)
Apr 12, 2004 0.9499 0.9655 0.9370 0.9447 220,603 +0.01(+0.83%)
Apr 08, 2004 0.9344 0.9396 0.9266 0.9370 139,857 +0.01(+1.40%)
Apr 07, 2004 0.9344 0.9422 0.9189 0.9240 308,303 -0.01(-0.56%)
Apr 06, 2004 0.9370 0.9473 0.9059 0.9292 261,555 -0.01(-0.55%)
Apr 05, 2004 0.9629 0.9629 0.9344 0.9344 264,646 -0.00(-0.28%)
Apr 02, 2004 0.9577 0.9655 0.9370 0.9370 166,901 -0.01(-1.36%)
Apr 01, 2004 0.9706 0.9706 0.9499 0.9499 139,857 -0.01(-0.54%)
Mar 31, 2004 0.9655 0.9732 0.9551 0.9551 126,334 -0.01(-0.54%)
Mar 30, 2004 0.9577 0.9629 0.9499 0.9603 83,836 +0.01(+1.09%)
Mar 29, 2004 0.9603 0.9629 0.9499 0.9499 100,449 -0.01(-1.34%)
Mar 26, 2004 0.9525 0.9629 0.9499 0.9629 228,330 +0.02(+1.64%)
Mar 25, 2004 0.9577 0.9603 0.9422 0.9473 216,739 +0.00(+0.00%)
Mar 24, 2004 0.9447 0.9551 0.9422 0.9473 127,107 +0.00(+0.27%)
Mar 23, 2004 0.9655 0.9655 0.9422 0.9447 229,489 +0.00(+0.27%)
Mar 22, 2004 0.9370 0.9629 0.9370 0.9422 248,420 -0.02(-1.62%)
Mar 19, 2004 0.9525 0.9629 0.9473 0.9577 140,629 +0.00(+0.00%)
Mar 18, 2004 0.9655 0.9706 0.9577 0.9577 104,699 -0.00(-0.27%)
Mar 17, 2004 0.9655 0.9706 0.9577 0.9603 130,971 +0.00(+0.27%)
Mar 16, 2004 0.9706 0.9706 0.9577 0.9577 170,378 +0.00(+0.00%)
Mar 15, 2004 0.9784 0.9784 0.9577 0.9577 142,947 +0.00(+0.00%)
Mar 12, 2004 0.9706 0.9732 0.9577 0.9577 148,743 -0.01(-1.33%)
Mar 11, 2004 0.9810 0.9810 0.9603 0.9706 136,766 -0.00(-0.27%)
Mar 10, 2004 0.9629 0.9732 0.9603 0.9732 92,336 +0.01(+0.53%)
Mar 09, 2004 0.9810 0.9836 0.9577 0.9680 163,037 +0.01(+0.54%)
Mar 08, 2004 0.9680 0.9810 0.9577 0.9629 217,512 -0.01(-1.06%)
Mar 05, 2004 0.9680 0.9939 0.9680 0.9732 131,743 +0.01(+1.08%)
Mar 04, 2004 0.9577 0.9706 0.9499 0.9629 243,011 +0.01(+0.54%)
Mar 03, 2004 0.9706 0.9706 0.9577 0.9577 150,288 -0.01(-1.07%)
Mar 02, 2004 0.9680 0.9706 0.9603 0.9680 182,355 +0.00(+0.00%)
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.