Skip to main content

MFS Intermediate High Income Fund (NY: CIF )

1.740 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 1.740 1.740 1.720 1.740 13,256 +0.00(+0.29%)
Dec 24, 2024 1.720 1.740 1.711 1.735 46,523 +0.02(+0.87%)
Dec 23, 2024 1.690 1.720 1.690 1.720 105,938 +0.01(+0.58%)
Dec 20, 2024 1.720 1.720 1.710 1.710 61,446 -0.02(-1.16%)
Dec 19, 2024 1.742 1.742 1.727 1.730 55,608 +0.00(+0.00%)
Dec 18, 2024 1.740 1.755 1.730 1.730 119,906 -0.02(-1.14%)
Dec 17, 2024 1.760 1.768 1.750 1.750 59,667 -0.02(-1.41%)
Dec 16, 2024 1.770 1.780 1.770 1.775 24,479 +0.01(+0.85%)
Dec 13, 2024 1.770 1.775 1.760 1.760 42,596 +0.00(+0.00%)
Dec 12, 2024 1.780 1.780 1.760 1.760 25,333 -0.02(-1.12%)
Dec 11, 2024 1.770 1.780 1.770 1.780 11,187 +0.00(+0.00%)
Dec 10, 2024 1.780 1.795 1.770 1.780 20,901 +0.00(+0.00%)
Dec 09, 2024 1.770 1.820 1.770 1.780 146,840 +0.01(+0.56%)
Dec 06, 2024 1.770 1.770 1.760 1.770 48,610 +0.00(+0.00%)
Dec 05, 2024 1.770 1.780 1.760 1.770 95,993 +0.00(+0.00%)
Dec 04, 2024 1.770 1.780 1.770 1.770 72,932 -0.01(-0.56%)
Dec 03, 2024 1.760 1.780 1.760 1.780 17,121 +0.01(+0.28%)
Dec 02, 2024 1.750 1.780 1.750 1.775 60,300 +0.01(+0.57%)
Nov 29, 2024 1.750 1.780 1.750 1.765 60,176 +0.00(+0.28%)
Nov 27, 2024 1.750 1.780 1.740 1.760 298,801 +0.02(+1.15%)
Nov 26, 2024 1.730 1.740 1.730 1.740 140,572 +0.01(+0.58%)
Nov 25, 2024 1.710 1.740 1.710 1.730 55,989 +0.00(+0.00%)
Nov 22, 2024 1.720 1.730 1.710 1.730 110,778 +0.02(+1.17%)
Nov 21, 2024 1.710 1.720 1.710 1.710 152,852 +0.00(+0.00%)
Nov 20, 2024 1.700 1.719 1.700 1.710 31,965 -0.00(-0.07%)
Nov 19, 2024 1.690 1.720 1.690 1.711 43,868 +0.01(+0.66%)
Nov 18, 2024 1.700 1.720 1.690 1.700 100,609 -0.01(-0.29%)
Nov 15, 2024 1.714 1.714 1.690 1.705 105,972 -0.01(-0.61%)
Nov 14, 2024 1.720 1.730 1.710 1.715 36,652 -0.01(-0.56%)
Nov 13, 2024 1.730 1.740 1.720 1.725 35,731 -0.00(-0.29%)
Nov 12, 2024 1.750 1.760 1.710 1.730 111,556 -0.02(-0.86%)
Nov 11, 2024 1.765 1.765 1.745 1.745 34,175 -0.01(-0.56%)
Nov 08, 2024 1.735 1.765 1.735 1.755 133,224 +0.00(+0.07%)
Nov 07, 2024 1.745 1.754 1.735 1.754 41,136 +0.02(+1.07%)
Nov 06, 2024 1.725 1.744 1.725 1.735 41,111 +0.00(+0.29%)
Nov 05, 2024 1.745 1.745 1.725 1.730 4,059 +0.00(+0.00%)
Nov 04, 2024 1.725 1.745 1.725 1.730 36,782 +0.00(+0.00%)
Nov 01, 2024 1.745 1.745 1.725 1.730 50,012 +0.00(+0.00%)
Oct 31, 2024 1.735 1.745 1.715 1.730 98,629 -0.00(-0.29%)
Oct 30, 2024 1.735 1.740 1.725 1.735 51,733 +0.01(+0.58%)
Oct 29, 2024 1.725 1.735 1.725 1.725 21,960 -0.01(-0.39%)
Oct 28, 2024 1.745 1.745 1.725 1.732 22,195 -0.00(-0.18%)
Oct 25, 2024 1.745 1.745 1.735 1.735 28,195 +0.00(+0.29%)
Oct 24, 2024 1.745 1.745 1.725 1.730 43,271 +0.00(+0.00%)
Oct 23, 2024 1.740 1.745 1.725 1.730 25,475 -0.00(-0.29%)
Oct 22, 2024 1.745 1.755 1.725 1.735 110,788 -0.02(-0.93%)
Oct 21, 2024 1.750 1.755 1.745 1.751 33,915 -0.00(-0.20%)
Oct 18, 2024 1.765 1.765 1.745 1.755 80,681 +0.00(+0.28%)
Oct 17, 2024 1.755 1.755 1.745 1.750 64,132 +0.00(+0.00%)
Oct 16, 2024 1.745 1.765 1.745 1.750 40,444 +0.00(+0.00%)
Oct 15, 2024 1.765 1.765 1.745 1.750 110,330 -0.01(-0.56%)
Oct 14, 2024 1.760 1.760 1.750 1.760 9,878 +0.00(+0.01%)
Oct 11, 2024 1.762 1.768 1.750 1.760 20,666 +0.00(+0.27%)
Oct 10, 2024 1.760 1.760 1.750 1.755 60,950 +0.00(+0.02%)
Oct 09, 2024 1.760 1.760 1.750 1.755 27,649 -0.01(-0.29%)
Oct 08, 2024 1.750 1.760 1.750 1.760 46,376 +0.00(+0.00%)
Oct 07, 2024 1.760 1.760 1.750 1.760 43,276 +0.00(+0.27%)
Oct 04, 2024 1.750 1.760 1.750 1.755 11,576 +0.00(+0.28%)
Oct 03, 2024 1.750 1.760 1.750 1.750 35,881 -0.01(-0.56%)
Oct 02, 2024 1.750 1.760 1.742 1.760 17,043 +0.00(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.