Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.690 1.700 1.680 1.690 21,147 +0.00(+0.27%)
Jun 17, 2024 1.675 1.685 1.675 1.685 12,309 +0.01(+0.59%)
Jun 14, 2024 1.690 1.690 1.675 1.675 31,876 -0.01(-0.88%)
Jun 13, 2024 1.705 1.705 1.675 1.690 66,773 -0.01(-0.87%)
Jun 12, 2024 1.685 1.705 1.685 1.705 36,157 +0.02(+1.15%)
Jun 11, 2024 1.695 1.695 1.675 1.686 15,427 +0.01(+0.32%)
Jun 10, 2024 1.685 1.695 1.675 1.680 105,305 -0.00(-0.29%)
Jun 07, 2024 1.666 1.685 1.666 1.685 152,430 +0.02(+1.19%)
Jun 06, 2024 1.675 1.676 1.666 1.666 36,066 -0.02(-1.18%)
Jun 05, 2024 1.666 1.685 1.666 1.685 19,486 +0.02(+1.19%)
Jun 04, 2024 1.666 1.675 1.656 1.666 27,437 -0.01(-0.59%)
Jun 03, 2024 1.656 1.715 1.656 1.675 57,112 +0.02(+1.20%)
May 31, 2024 1.675 1.675 1.646 1.656 105,847 +0.00(+0.30%)
May 30, 2024 1.666 1.666 1.646 1.651 57,198 +0.00(+0.30%)
May 29, 2024 1.656 1.666 1.646 1.646 104,795 -0.02(-1.13%)
May 28, 2024 1.666 1.675 1.656 1.665 14,514 -0.01(-0.70%)
May 24, 2024 1.675 1.684 1.666 1.676 30,152 +0.01(+0.64%)
May 23, 2024 1.685 1.688 1.666 1.666 23,998 -0.01(-0.59%)
May 22, 2024 1.685 1.695 1.672 1.675 80,711 +0.00(+0.00%)
May 21, 2024 1.685 1.685 1.666 1.675 61,316 +0.01(+0.60%)
May 20, 2024 1.685 1.685 1.656 1.666 193,014 -0.02(-1.17%)
May 17, 2024 1.684 1.685 1.676 1.685 8,915 +0.00(+0.29%)
May 16, 2024 1.685 1.685 1.675 1.680 42,197 -0.00(-0.29%)
May 15, 2024 1.685 1.695 1.675 1.685 42,486 +0.01(+0.59%)
May 14, 2024 1.685 1.685 1.666 1.675 14,765 -0.01(-0.32%)
May 13, 2024 1.701 1.701 1.672 1.681 43,147 +0.01(+0.59%)
May 10, 2024 1.701 1.701 1.661 1.671 57,915 -0.01(-0.58%)
May 09, 2024 1.671 1.681 1.663 1.681 26,299 +0.01(+0.59%)
May 08, 2024 1.671 1.677 1.661 1.671 33,662 -0.01(-0.37%)
May 07, 2024 1.671 1.681 1.671 1.677 10,014 +0.01(+0.31%)
May 06, 2024 1.651 1.681 1.651 1.672 80,280 +0.00(+0.06%)
May 03, 2024 1.651 1.671 1.651 1.671 74,074 +0.02(+1.13%)
May 02, 2024 1.651 1.661 1.651 1.652 28,923 +0.00(+0.06%)
May 01, 2024 1.642 1.651 1.627 1.651 37,703 +0.02(+0.98%)
Apr 30, 2024 1.632 1.649 1.627 1.635 59,991 -0.01(-0.38%)
Apr 29, 2024 1.622 1.651 1.622 1.642 60,702 +0.01(+0.60%)
Apr 26, 2024 1.622 1.642 1.622 1.632 60,232 +0.01(+0.61%)
Apr 25, 2024 1.622 1.631 1.612 1.622 37,557 -0.01(-0.60%)
Apr 24, 2024 1.634 1.637 1.622 1.632 17,549 +0.00(+0.00%)
Apr 23, 2024 1.632 1.642 1.622 1.632 85,583 -0.01(-0.60%)
Apr 22, 2024 1.642 1.642 1.617 1.642 35,119 +0.02(+1.54%)
Apr 19, 2024 1.612 1.620 1.612 1.617 16,118 +0.00(+0.29%)
Apr 18, 2024 1.602 1.622 1.597 1.612 88,223 +0.01(+0.61%)
Apr 17, 2024 1.602 1.617 1.592 1.602 64,905 +0.00(+0.00%)
Apr 16, 2024 1.632 1.632 1.602 1.602 21,533 -0.01(-0.32%)
Apr 15, 2024 1.637 1.642 1.605 1.607 63,237 -0.02(-1.20%)
Apr 12, 2024 1.646 1.646 1.627 1.627 34,118 -0.02(-1.18%)
Apr 11, 2024 1.646 1.646 1.637 1.646 17,519 +0.00(+0.00%)
Apr 10, 2024 1.656 1.666 1.646 1.646 54,721 -0.01(-0.59%)
Apr 09, 2024 1.656 1.666 1.656 1.656 75,087 -0.00(-0.23%)
Apr 08, 2024 1.676 1.676 1.656 1.660 20,185 -0.00(-0.06%)
Apr 05, 2024 1.661 1.662 1.656 1.661 16,901 +0.00(+0.29%)
Apr 04, 2024 1.656 1.666 1.646 1.656 53,738 +0.00(+0.00%)
Apr 03, 2024 1.666 1.666 1.656 1.656 39,421 +0.00(+0.00%)
Apr 02, 2024 1.676 1.676 1.656 1.656 12,791 -0.01(-0.58%)
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.