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 )

1.700 +0.000 (+0.01%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 11, 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 27, 2004 0.9422 0.9629 0.9396 0.9525 160,719 +0.01(+1.38%)
Feb 26, 2004 0.9525 0.9525 0.9344 0.9396 136,379 -0.01(-1.09%)
Feb 25, 2004 0.9577 0.9577 0.9318 0.9499 326,848 -0.01(-0.81%)
Feb 24, 2004 0.9655 0.9655 0.9447 0.9577 321,053 +0.01(+0.54%)
Feb 23, 2004 0.9655 0.9706 0.9525 0.9525 265,805 -0.01(-0.54%)
Feb 20, 2004 0.9706 0.9706 0.9551 0.9577 150,674 -0.01(-0.54%)
Feb 19, 2004 0.9629 0.9706 0.9603 0.9629 171,151 -0.01(-0.53%)
Feb 18, 2004 0.9551 0.9706 0.9551 0.9680 223,694 +0.01(+1.08%)
Feb 17, 2004 0.9629 0.9680 0.9551 0.9577 387,890 +0.01(+0.82%)
Feb 13, 2004 0.9551 0.9577 0.9499 0.9499 205,922 +0.01(+0.82%)
Feb 12, 2004 0.9603 0.9629 0.9396 0.9422 334,188 -0.01(-0.82%)
Feb 11, 2004 0.9551 0.9629 0.9499 0.9499 120,539 -0.01(-0.81%)
Feb 10, 2004 0.9577 0.9603 0.9499 0.9577 162,265 +0.01(+1.09%)
Feb 09, 2004 0.9577 0.9680 0.9447 0.9473 246,488 -0.02(-1.61%)
Feb 06, 2004 0.9577 0.9629 0.9473 0.9629 159,174 +0.02(+1.64%)
Feb 05, 2004 0.9525 0.9577 0.9473 0.9473 198,967 +0.00(+0.27%)
Feb 04, 2004 0.9396 0.9525 0.9396 0.9447 84,996 +0.00(+0.00%)
Feb 03, 2004 0.9525 0.9551 0.9447 0.9447 149,129 +0.01(+0.55%)
Feb 02, 2004 0.9473 0.9551 0.9396 0.9396 137,538 -0.01(-0.55%)
Jan 30, 2004 0.9447 0.9499 0.9344 0.9447 180,809 +0.01(+1.11%)
Jan 29, 2004 0.9680 0.9758 0.9266 0.9344 248,033 -0.03(-2.96%)
Jan 28, 2004 0.9629 0.9706 0.9603 0.9629 224,466 -0.02(-1.85%)
Jan 27, 2004 0.9680 0.9810 0.9655 0.9810 452,024 +0.01(+1.34%)
Jan 26, 2004 0.9758 0.9836 0.9680 0.9680 188,922 -0.01(-0.53%)
Jan 23, 2004 0.9732 0.9758 0.9655 0.9732 136,766 +0.01(+1.08%)
Jan 22, 2004 0.9629 0.9732 0.9629 0.9629 163,424 +0.00(+0.27%)
Jan 21, 2004 0.9758 0.9758 0.9603 0.9603 193,172 -0.01(-0.80%)
Jan 20, 2004 0.9706 0.9706 0.9629 0.9680 133,289 +0.01(+0.54%)
Jan 16, 2004 0.9680 0.9680 0.9603 0.9629 156,083 -0.00(-0.27%)
Jan 15, 2004 0.9655 0.9655 0.9551 0.9655 99,677 +0.00(+0.27%)
Jan 14, 2004 0.9655 0.9655 0.9577 0.9629 100,836 +0.01(+0.54%)
Jan 13, 2004 0.9655 0.9655 0.9577 0.9577 103,926 -0.01(-1.07%)
Jan 12, 2004 0.9603 0.9784 0.9473 0.9680 776,554 +0.01(+0.81%)
Jan 09, 2004 0.9525 0.9603 0.9499 0.9603 82,291 +0.01(+0.54%)
Jan 08, 2004 0.9603 0.9629 0.9473 0.9551 194,331 +0.00(+0.27%)
Jan 07, 2004 0.9525 0.9577 0.9447 0.9525 66,837 +0.01(+1.10%)
Jan 06, 2004 0.9499 0.9551 0.9422 0.9422 347,324 +0.00(+0.28%)
Jan 05, 2004 0.9577 0.9577 0.9370 0.9396 181,196 -0.01(-1.36%)
Jan 02, 2004 0.9473 0.9551 0.9473 0.9525 63,747 +0.01(+1.38%)
Dec 31, 2003 0.9370 0.9473 0.9370 0.9396 122,471 +0.01(+0.55%)
Dec 30, 2003 0.9447 0.9525 0.9344 0.9344 328,007 +0.00(+0.28%)
Dec 29, 2003 0.9525 0.9577 0.9422 0.9318 391,367 -0.02(-2.17%)
Dec 26, 2003 0.9603 0.9680 0.9473 0.9525 129,812 -0.01(-0.54%)
Dec 24, 2003 0.9447 0.9577 0.9422 0.9577 58,724 +0.01(+0.54%)
Dec 23, 2003 0.9447 0.9577 0.9447 0.9525 107,404 +0.01(+1.38%)
Dec 22, 2003 0.9447 0.9577 0.9396 0.9396 211,330 -0.01(-0.55%)
Dec 19, 2003 0.9447 0.9551 0.9370 0.9447 202,831 -0.00(-0.27%)
Dec 18, 2003 0.9422 0.9655 0.9422 0.9473 315,257 +0.01(+1.11%)
Dec 17, 2003 0.9344 0.9370 0.9318 0.9370 146,424 +0.01(+0.56%)
Dec 16, 2003 0.9473 0.9473 0.9318 0.9318 102,767 -0.00(-0.28%)
Dec 15, 2003 0.9292 0.9447 0.9292 0.9344 123,244 +0.01(+0.56%)
Dec 12, 2003 0.9292 0.9422 0.9266 0.9292 149,902 +0.01(+1.13%)
Dec 11, 2003 0.9318 0.9447 0.9189 0.9189 383,254 -0.01(-0.84%)
Dec 10, 2003 0.9266 0.9292 0.9240 0.9266 221,762 +0.01(+1.13%)
Dec 09, 2003 0.9189 0.9266 0.9137 0.9163 290,145 +0.00(+0.28%)
Dec 08, 2003 0.9189 0.9189 0.9085 0.9137 224,466 +0.01(+0.57%)
Dec 05, 2003 0.9137 0.9137 0.9111 0.9085 233,352 -0.00(-0.28%)
Dec 04, 2003 0.9085 0.9189 0.9085 0.9111 115,903 +0.00(+0.28%)
Dec 03, 2003 0.9189 0.9189 0.9059 0.9085 130,971 +0.00(+0.29%)
Dec 02, 2003 0.9266 0.9318 0.9033 0.9059 356,210 -0.01(-1.13%)
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.