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 )

1.670 +0.010 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 0.8412 0.8438 0.8283 0.8335 162,265 -0.01(-0.92%)
Feb 27, 2003 0.8283 0.8412 0.8153 0.8412 367,028 +0.02(+1.88%)
Feb 26, 2003 0.8257 0.8283 0.8205 0.8257 90,404 +0.00(+0.31%)
Feb 25, 2003 0.8283 0.8283 0.8102 0.8231 290,531 +0.01(+0.95%)
Feb 24, 2003 0.8127 0.8309 0.8102 0.8153 396,004 +0.01(+0.96%)
Feb 21, 2003 0.8283 0.8412 0.8076 0.8076 243,397 -0.01(-1.27%)
Feb 20, 2003 0.8283 0.8360 0.8127 0.8179 168,832 +0.00(+0.00%)
Feb 19, 2003 0.8076 0.8335 0.8050 0.8179 276,623 +0.02(+2.93%)
Feb 18, 2003 0.8076 0.8231 0.7946 0.7946 220,989 +0.00(+0.00%)
Feb 14, 2003 0.7894 0.8153 0.7894 0.7946 207,853 -0.00(-0.32%)
Feb 13, 2003 0.7998 0.8153 0.7894 0.7972 183,900 -0.01(-1.28%)
Feb 12, 2003 0.8283 0.8386 0.7765 0.8076 238,761 -0.01(-0.95%)
Feb 11, 2003 0.8464 0.8490 0.8153 0.8153 253,442 -0.02(-2.78%)
Feb 10, 2003 0.8464 0.8516 0.8335 0.8386 83,450 -0.01(-1.22%)
Feb 07, 2003 0.8386 0.8516 0.8360 0.8490 53,315 +0.02(+1.86%)
Feb 06, 2003 0.8490 0.8516 0.8335 0.8335 50,611 -0.01(-1.53%)
Feb 05, 2003 0.8464 0.8516 0.8283 0.8464 153,379 +0.01(+1.24%)
Feb 04, 2003 0.8490 0.8567 0.8360 0.8360 149,129 +0.00(+0.00%)
Feb 03, 2003 0.8542 0.8567 0.8283 0.8360 121,698 -0.02(-2.12%)
Jan 31, 2003 0.8386 0.8542 0.8360 0.8542 150,288 +0.02(+1.85%)
Jan 30, 2003 0.8153 0.8516 0.8153 0.8386 186,604 +0.02(+2.86%)
Jan 29, 2003 0.8283 0.8360 0.8076 0.8153 163,424 -0.00(-0.32%)
Jan 28, 2003 0.8386 0.8516 0.8076 0.8179 144,879 -0.01(-1.25%)
Jan 27, 2003 0.8490 0.8619 0.8179 0.8283 265,805 -0.03(-3.90%)
Jan 24, 2003 0.8593 0.8619 0.8490 0.8619 170,764 +0.01(+1.52%)
Jan 23, 2003 0.8567 0.8697 0.8438 0.8490 173,855 -0.01(-0.91%)
Jan 22, 2003 0.8567 0.8593 0.8464 0.8567 93,109 +0.01(+0.91%)
Jan 21, 2003 0.8542 0.8619 0.8438 0.8490 186,991 +0.00(+0.00%)
Jan 17, 2003 0.8593 0.8645 0.8335 0.8490 117,835 -0.01(-0.61%)
Jan 16, 2003 0.8542 0.8567 0.8412 0.8542 254,988 +0.00(+0.00%)
Jan 15, 2003 0.8490 0.8567 0.8386 0.8542 432,706 +0.00(+0.30%)
Jan 14, 2003 0.8386 0.8542 0.8283 0.8516 336,506 +0.01(+1.54%)
Jan 13, 2003 0.8283 0.8542 0.8231 0.8386 217,512 +0.01(+1.57%)
Jan 10, 2003 0.8490 0.8593 0.8179 0.8257 275,464 -0.02(-2.45%)
Jan 09, 2003 0.8024 0.8697 0.8024 0.8464 924,911 +0.04(+5.14%)
Jan 08, 2003 0.8024 0.8102 0.7972 0.8050 292,077 +0.00(+0.32%)
Jan 07, 2003 0.7843 0.8024 0.7843 0.8024 211,717 +0.02(+2.99%)
Jan 06, 2003 0.7687 0.7843 0.7687 0.7791 222,148 +0.01(+1.35%)
Jan 03, 2003 0.7662 0.7765 0.7610 0.7687 162,651 +0.01(+0.68%)
Jan 02, 2003 0.7558 0.7687 0.7558 0.7636 134,061 +0.01(+1.03%)
Dec 31, 2002 0.7454 0.7558 0.7429 0.7558 137,925 +0.01(+0.69%)
Dec 30, 2002 0.7558 0.7584 0.7429 0.7506 284,350 +0.00(+0.00%)
Dec 27, 2002 0.7532 0.7584 0.7506 0.7506 80,746 +0.00(+0.00%)
Dec 26, 2002 0.7506 0.7584 0.7429 0.7506 227,557 -0.01(-0.68%)
Dec 24, 2002 0.7480 0.7584 0.7454 0.7558 146,811 +0.00(+0.00%)
Dec 23, 2002 0.7558 0.7584 0.7454 0.7558 159,947 +0.01(+0.69%)
Dec 20, 2002 0.7506 0.7558 0.7377 0.7506 160,719 +0.01(+1.05%)
Dec 19, 2002 0.7403 0.7610 0.7403 0.7429 178,105 +0.00(+0.00%)
Dec 18, 2002 0.7584 0.7584 0.7429 0.7429 181,968 -0.01(-0.69%)
Dec 17, 2002 0.7610 0.7610 0.7454 0.7480 105,085 -0.01(-1.70%)
Dec 16, 2002 0.7584 0.7636 0.7480 0.7610 260,396 +0.01(+1.03%)
Dec 13, 2002 0.7636 0.7636 0.7506 0.7532 159,174 -0.00(-0.34%)
Dec 12, 2002 0.7532 0.7687 0.7532 0.7558 211,717 +0.00(+0.34%)
Dec 11, 2002 0.7636 0.7739 0.7532 0.7532 183,514 -0.01(-1.36%)
Dec 10, 2002 0.7765 0.7791 0.7610 0.7636 321,825 +0.00(+0.00%)
Dec 09, 2002 0.7636 0.7869 0.7610 0.7636 197,036 +0.00(+0.00%)
Dec 06, 2002 0.7687 0.7713 0.7610 0.7636 226,398 -0.00(-0.34%)
Dec 05, 2002 0.7610 0.7765 0.7584 0.7662 90,018 +0.01(+1.02%)
Dec 04, 2002 0.7636 0.7687 0.7480 0.7584 165,742 -0.01(-0.68%)
Dec 03, 2002 0.7739 0.7739 0.7506 0.7636 108,176 -0.01(-1.34%)
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.