MFS Intermediate High Income Fund (NY: CIF )

2.940 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 2.990 2.990 2.930 2.940 47,849 +0.01(+0.34%)
Dec 03, 2021 2.930 2.970 2.920 2.930 56,030 -0.05(-1.68%)
Dec 02, 2021 2.950 2.990 2.930 2.980 39,669 +0.02(+0.68%)
Dec 01, 2021 2.950 2.980 2.950 2.960 46,604 -0.01(-0.34%)
Nov 30, 2021 3.010 3.010 2.950 2.970 62,845 -0.02(-0.67%)
Nov 29, 2021 2.960 3.000 2.960 2.990 45,016 +0.02(+0.67%)
Nov 26, 2021 2.990 3.000 2.950 2.970 16,870 +0.00(+0.00%)
Nov 24, 2021 2.950 3.010 2.940 2.970 49,103 +0.02(+0.68%)
Nov 23, 2021 3.010 3.020 2.945 2.950 45,433 -0.07(-2.32%)
Nov 22, 2021 3.050 3.050 3.000 3.020 15,767 -0.01(-0.33%)
Nov 19, 2021 3.030 3.030 3.010 3.030 18,598 +0.02(+0.66%)
Nov 18, 2021 3.030 3.010 3.010 3.010 6,579 -0.02(-0.66%)
Nov 17, 2021 3.030 3.030 3.020 3.030 10,316 +0.00(+0.05%)
Nov 16, 2021 3.030 3.030 3.001 3.029 22,176 -0.01(-0.38%)
Nov 15, 2021 3.030 3.050 3.010 3.040 28,062 +0.00(+0.00%)
Nov 12, 2021 3.020 3.040 3.015 3.040 14,819 +0.01(+0.33%)
Nov 11, 2021 3.000 3.030 3.000 3.030 16,953 +0.01(+0.33%)
Nov 10, 2021 3.020 3.020 17,971 +0.00(+0.00%)
Nov 09, 2021 3.004 3.040 2.980 3.020 28,255 +0.03(+0.97%)
Nov 08, 2021 2.970 3.010 2.970 2.991 28,458 -0.01(-0.31%)
Nov 05, 2021 3.050 3.050 2.940 3.000 94,209 -0.02(-0.66%)
Nov 04, 2021 3.020 3.045 3.020 3.020 62,042 -0.04(-1.31%)
Nov 03, 2021 3.020 3.070 3.010 3.060 70,282 +0.03(+0.99%)
Nov 02, 2021 3.070 3.070 3.010 3.030 62,276 -0.04(-1.30%)
Nov 01, 2021 3.110 3.120 3.060 3.070 55,006 -0.04(-1.28%)
Oct 29, 2021 3.120 3.150 3.080 3.110 22,865 +0.03(+0.97%)
Oct 28, 2021 3.100 3.100 3.060 3.080 13,355 -0.02(-0.65%)
Oct 27, 2021 3.100 3.150 3.080 3.100 40,125 +0.00(+0.00%)
Oct 26, 2021 3.061 3.100 15,170 +0.01(+0.32%)
Oct 25, 2021 3.060 3.100 3.060 3.090 27,773 +0.03(+0.98%)
Oct 22, 2021 3.060 3.060 3.050 3.060 17,210 +0.02(+0.64%)
Oct 21, 2021 3.060 3.062 3.040 3.041 19,648 -0.01(-0.31%)
Oct 20, 2021 3.050 3.065 3.040 3.050 37,026 -0.01(-0.33%)
Oct 19, 2021 3.060 3.070 3.042 3.060 12,645 +0.00(+0.00%)
Oct 18, 2021 3.060 3.070 3.040 3.060 23,837 +0.00(+0.00%)
Oct 15, 2021 3.090 3.096 3.059 3.060 7,234 -0.03(-0.84%)
Oct 14, 2021 3.090 3.094 3.070 3.086 10,264 +0.01(+0.19%)
Oct 13, 2021 3.080 3.098 3.050 3.080 41,278 +0.03(+0.98%)
Oct 12, 2021 3.050 3.060 3.010 3.050 28,789 -0.02(-0.65%)
Oct 11, 2021 3.040 3.072 2.991 3.070 35,999 +0.03(+0.99%)
Oct 08, 2021 3.040 3.040 3.010 3.040 27,571 +0.04(+1.33%)
Oct 07, 2021 3.000 3.010 2.980 3.000 23,120 +0.00(+0.00%)
Oct 06, 2021 3.020 3.020 2.900 3.000 44,149 -0.01(-0.33%)
Oct 05, 2021 3.030 3.030 3.000 3.010 25,391 +0.01(+0.33%)
Oct 04, 2021 3.030 3.030 2.990 3.000 29,882 -0.01(-0.33%)
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.