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 30, 2008 0.8127 0.8127 0.8024 0.8127 60,436 +0.01(+0.64%)
May 29, 2008 0.7972 0.8127 0.7972 0.8076 83,628 +0.01(+0.97%)
May 28, 2008 0.8127 0.8127 0.7972 0.7998 76,399 +0.00(+0.32%)
May 27, 2008 0.8050 0.8102 0.7946 0.7972 96,621 -0.00(-0.32%)
May 26, 2008 0.8102 0.8102 0.7869 0.7998 0 +0.00(+0.00%)
May 23, 2008 0.8102 0.8102 0.7869 0.7998 70,554 -0.01(-1.28%)
May 22, 2008 0.8024 0.8102 0.7920 0.8102 98,796 +0.00(+0.32%)
May 21, 2008 0.8076 0.8153 0.8069 0.8076 67,382 +0.01(+0.97%)
May 20, 2008 0.7998 0.8026 0.7946 0.7998 101,709 -0.01(-1.28%)
May 19, 2008 0.8055 0.8169 0.7791 0.8102 62,908 +0.00(+0.00%)
May 16, 2008 0.8050 0.8127 0.8024 0.8102 44,058 +0.00(+0.00%)
May 15, 2008 0.7972 0.8153 0.7972 0.8102 36,857 +0.01(+0.97%)
May 14, 2008 0.8076 0.8153 0.7998 0.8024 266,153 -0.01(-0.64%)
May 13, 2008 0.8179 0.8205 0.8076 0.8076 46,562 -0.02(-2.19%)
May 12, 2008 0.8309 0.8335 0.8153 0.8257 108,223 +0.00(+0.00%)
May 09, 2008 0.8283 0.8309 0.8179 0.8257 38,650 -0.01(-0.62%)
May 08, 2008 0.8309 0.8335 0.8231 0.8309 81,947 +0.02(+1.90%)
May 07, 2008 0.8231 0.8360 0.8153 0.8153 120,883 -0.01(-0.63%)
May 06, 2008 0.8102 0.8205 0.7998 0.8205 182,834 +0.01(+1.60%)
May 05, 2008 0.8153 0.8231 0.8050 0.8076 82,762 -0.01(-0.64%)
May 02, 2008 0.8153 0.8219 0.8050 0.8127 108,481 -0.00(-0.32%)
May 01, 2008 0.7998 0.8231 0.7998 0.8153 147,974 +0.01(+1.61%)
Apr 30, 2008 0.7972 0.8024 0.7946 0.8024 92,823 +0.01(+0.65%)
Apr 29, 2008 0.7920 0.7972 0.7894 0.7972 73,927 +0.01(+0.65%)
Apr 28, 2008 0.7972 0.8024 0.7894 0.7920 124,770 +0.01(+0.66%)
Apr 25, 2008 0.7920 0.7920 0.7869 0.7869 59,365 +0.00(+0.00%)
Apr 24, 2008 0.7869 0.7894 0.7817 0.7869 103,892 +0.01(+0.66%)
Apr 23, 2008 0.7843 0.7869 0.7765 0.7817 94,310 +0.01(+1.00%)
Apr 22, 2008 0.7739 0.7791 0.7687 0.7739 144,891 +0.01(+0.67%)
Apr 21, 2008 0.7765 0.7791 0.7662 0.7687 142,175 -0.01(-1.00%)
Apr 18, 2008 0.7739 0.7791 0.7739 0.7765 61,815 +0.01(+1.01%)
Apr 17, 2008 0.7817 0.7817 0.7662 0.7687 95,647 -0.01(-1.33%)
Apr 16, 2008 0.7687 0.7817 0.7687 0.7791 79,123 +0.01(+1.69%)
Apr 15, 2008 0.7713 0.7713 0.7636 0.7662 84,057 -0.01(-0.67%)
Apr 14, 2008 0.7687 0.7791 0.7687 0.7713 71,473 +0.01(+1.02%)
Apr 11, 2008 0.7636 0.7739 0.7636 0.7636 46,747 -0.01(-1.34%)
Apr 10, 2008 0.7687 0.7739 0.7636 0.7739 52,156 +0.01(+1.01%)
Apr 09, 2008 0.7610 0.7687 0.7558 0.7662 78,041 +0.00(+0.34%)
Apr 08, 2008 0.7610 0.7713 0.7584 0.7636 100,662 +0.00(+0.34%)
Apr 07, 2008 0.7687 0.7687 0.7584 0.7610 102,501 +0.00(+0.34%)
Apr 04, 2008 0.7636 0.7713 0.7584 0.7584 207,598 -0.01(-0.68%)
Apr 03, 2008 0.7687 0.7739 0.7636 0.7636 108,968 +0.00(+0.00%)
Apr 02, 2008 0.7869 0.7869 0.7636 0.7636 274,305 -0.02(-2.64%)
Apr 01, 2008 0.7739 0.7894 0.7662 0.7843 113,631 +0.02(+2.71%)
Mar 31, 2008 0.7817 0.7817 0.7636 0.7636 152,606 -0.02(-2.32%)
Mar 28, 2008 0.7894 0.7894 0.7713 0.7817 63,747 -0.01(-0.98%)
Mar 27, 2008 0.7713 0.7894 0.7687 0.7894 57,731 +0.02(+2.69%)
Mar 26, 2008 0.7687 0.7817 0.7640 0.7687 100,063 +0.00(+0.34%)
Mar 25, 2008 0.7636 0.7687 0.7403 0.7662 88,473 +0.02(+2.42%)
Mar 24, 2008 0.7584 0.7687 0.7403 0.7480 58,724 -0.02(-2.36%)
Mar 21, 2008 0.7247 0.7662 0.7247 0.7662 135,707 +0.00(+0.00%)
Mar 20, 2008 0.7247 0.7662 0.7247 0.7662 135,707 +0.04(+5.71%)
Mar 19, 2008 0.7247 0.7377 0.7247 0.7247 90,018 +0.00(+0.00%)
Mar 18, 2008 0.7351 0.7429 0.7196 0.7247 183,494 +0.01(+1.08%)
Mar 17, 2008 0.7584 0.7636 0.6937 0.7170 217,126 -0.04(-5.78%)
Mar 14, 2008 0.7687 0.7869 0.7610 0.7610 183,127 -0.01(-1.01%)
Mar 13, 2008 0.7765 0.7765 0.7636 0.7687 48,293 -0.01(-1.00%)
Mar 12, 2008 0.7765 0.7880 0.7687 0.7765 30,907 +0.01(+1.01%)
Mar 11, 2008 0.7687 0.7765 0.7687 0.7687 70,817 -0.00(-0.34%)
Mar 10, 2008 0.7662 0.7791 0.7662 0.7713 82,152 -0.01(-0.67%)
Mar 07, 2008 0.7739 0.7817 0.7739 0.7765 40,682 +0.00(+0.00%)
Mar 06, 2008 0.7843 0.7869 0.7739 0.7765 75,337 -0.01(-1.32%)
Mar 05, 2008 0.7920 0.8283 0.7739 0.7869 572,950 +0.01(+0.66%)
Mar 04, 2008 0.8102 0.8102 0.7817 0.7817 143,612 -0.03(-3.51%)
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.