2 Followers USX:CIF - MFS Intermediate High Income Fund MFS Intermediate High Income F
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
28 Sep 2021 USD 3.05 3.0 3.0 3.01 3.01 -0.025 (-0.81%) 39,573
27 Sep 2021 USD 3.095 3.03 3.095 3.0346 3.0346 -0.075 (-2.42%) 48,252
24 Sep 2021 USD 3.15 3.02 3.02 3.11 3.11 +0.110 (+3.67%) 139,374
23 Sep 2021 USD 3.02 3.0 3.0 3.0 3.0 0.0 (0.0%) 21,958
22 Sep 2021 USD 3.03 2.96 2.97 3.0 3.0 +0.010 (+0.33%) 40,835
21 Sep 2021 USD 3.01 2.96 2.96 2.99 2.99 +0.030 (+1.01%) 11,197
20 Sep 2021 USD 3.05 2.86 3.0485 2.96 2.96 -0.070 (-2.31%) 115,040
17 Sep 2021 USD 3.0499 3.02 3.0499 3.03 3.03 -0.010 (-0.33%) 20,415
16 Sep 2021 USD 3.05 3.01 3.05 3.04 3.04 -0.010 (-0.33%) 20,730
15 Sep 2021 USD 3.0599 2.99 3.02 3.05 3.05 +0.030 (+0.99%) 21,347
14 Sep 2021 USD 3.08 3.02 3.08 3.02 3.02 -0.050 (-1.63%) 14,566
13 Sep 2021 USD 3.1 3.04 3.1 3.07 3.07 +0.030 (+0.99%) 29,558
10 Sep 2021 USD 3.04 2.99 2.99 3.04 3.04 +0.050 (+1.67%) 33,567
9 Sep 2021 USD 3.02 2.99 2.9901 2.99 2.99 -0.027 (-0.90%) 10,557
8 Sep 2021 USD 3.02 2.99 2.99 3.0172 3.0172 +0.027 (+0.91%) 4,514
7 Sep 2021 USD 3.04 2.99 3.04 2.99 2.99 -0.050 (-1.65%) 44,578
3 Sep 2021 USD 3.05 3.02 3.0229 3.0401 3.0401 +0.0 (+0.0%) 18,623
2 Sep 2021 USD 3.06 3.0 3.01 3.04 3.04 +0.030 (+1.00%) 19,724
1 Sep 2021 USD 3.0356 3.0 3.0 3.01 3.01 -0.010 (-0.33%) 73,117
31 Aug 2021 USD 3.0274 2.99 3.0 3.02 3.02 +0.020 (+0.67%) 40,033
30 Aug 2021 USD 3.005 2.92 2.96 3.0 3.0 +0.040 (+1.35%) 56,991
27 Aug 2021 USD 2.97 2.8695 2.95 2.96 2.96 +0.080 (+2.78%) 70,937
26 Aug 2021 USD 2.9554 2.84 2.93 2.88 2.88 -0.075 (-2.54%) 101,902
25 Aug 2021 USD 2.98 2.94 2.97 2.955 2.955 -0.015 (-0.51%) 29,245
24 Aug 2021 USD 2.98 2.93 2.97 2.97 2.97 -0.020 (-0.67%) 80,104
23 Aug 2021 USD 2.99 2.82 2.87 2.99 2.99 +0.170 (+6.03%) 117,892
20 Aug 2021 USD 3.08 2.72 3.06 2.82 2.82 -0.230 (-7.54%) 223,854
19 Aug 2021 USD 3.1799 3.04 3.15 3.05 3.05 -0.130 (-4.09%) 102,940
18 Aug 2021 USD 3.1999 3.17 3.17 3.18 3.18 -0.010 (-0.31%) 20,429
17 Aug 2021 USD 3.2099 3.12 3.18 3.19 3.19 -0.040 (-1.24%) 53,127