MFS Intermediate High Income Fund (CIF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.7000 | 1.7100 | 1.6914 | 1.7100 | 1.7100 | 25,848 |
| 08 may 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 33,100 |
| 07 may 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 9,800 |
| 06 may 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 78,900 |
| 03 may 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 72,800 |
| 02 may 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 28,400 |
| 01 may 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 37,100 |
| 30 abr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 59,000 |
| 29 abr 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 59,700 |
| 26 abr 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 59,200 |
| 25 abr 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 36,900 |
| 24 abr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 17,300 |
| 23 abr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 84,100 |
| 22 abr 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 34,500 |
| 19 abr 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 15,800 |
| 18 abr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 86,700 |
| 17 abr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 63,800 |
| 16 abr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 21,200 |
| 16 abr 2024 | 0.015 Dividendo | |||||
| 15 abr 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.6350 | 61,600 |
| 12 abr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6548 | 33,200 |
| 11 abr 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6746 | 17,100 |
| 10 abr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6746 | 53,300 |
| 09 abr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 73,100 |
| 08 abr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6845 | 19,700 |
| 05 abr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6945 | 16,500 |
| 04 abr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6845 | 52,400 |
| 03 abr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 38,400 |
| 02 abr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6845 | 12,500 |
| 01 abr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6945 | 112,300 |
| 28 mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7143 | 37,900 |
| 27 mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7044 | 12,300 |
| 26 mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6945 | 26,700 |
| 25 mar 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6945 | 46,300 |
| 22 mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6945 | 89,000 |
| 21 mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7044 | 34,900 |
| 20 mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7044 | 11,500 |
| 19 mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6945 | 5,900 |
| 18 mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 31,400 |
| 15 mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6945 | 14,600 |
| 14 mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 56,000 |
| 13 mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7044 | 27,800 |
| 12 mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 22,400 |
| 12 mar 2024 | 0.015 Dividendo | |||||
| 11 mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6895 | 30,700 |
| 08 mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6895 | 32,600 |
| 07 mar 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 46,200 |
| 06 mar 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.6993 | 49,700 |
| 05 mar 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 103,300 |
| 04 mar 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 29,300 |
| 01 mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6993 | 29,400 |
| 29 feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6993 | 56,600 |
| 28 feb 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6797 | 9,900 |
| 27 feb 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 55,400 |
| 26 feb 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6600 | 43,300 |
| 23 feb 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6699 | 38,300 |
| 22 feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6699 | 34,500 |
| 21 feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 32,000 |
| 20 feb 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 27,800 |
| 16 feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6797 | 37,800 |
| 15 feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6895 | 37,800 |
| 14 feb 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6895 | 28,500 |
| 13 feb 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 48,600 |
| 13 feb 2024 | 0.015 Dividendo | |||||
| 12 feb 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.6944 | 32,400 |
| 09 feb 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.6944 | 77,500 |
| 08 feb 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.6847 | 24,900 |
| 07 feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.6847 | 34,300 |
| 06 feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6944 | 29,300 |
| 05 feb 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.6847 | 57,000 |
| 02 feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.6847 | 88,600 |
| 01 feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6847 | 21,300 |
| 31 ene 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6749 | 25,800 |
| 30 ene 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6652 | 36,600 |
| 29 ene 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6652 | 64,000 |
| 26 ene 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6555 | 75,800 |
| 25 ene 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6652 | 8,000 |
| 24 ene 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6555 | 88,500 |
| 23 ene 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6555 | 35,100 |
| 22 ene 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6457 | 23,700 |
| 19 ene 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6457 | 39,300 |
| 18 ene 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6457 | 86,700 |
| 17 ene 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6749 | 22,700 |
| 16 ene 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6749 | 19,500 |
| 16 ene 2024 | 0.015 Dividendo | |||||
| 12 ene 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6701 | 60,200 |
| 11 ene 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6701 | 21,000 |
| 10 ene 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6797 | 35,500 |
| 09 ene 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6604 | 21,500 |
| 08 ene 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6701 | 16,500 |
| 05 ene 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6604 | 4,500 |
| 04 ene 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6604 | 50,900 |
| 03 ene 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6411 | 54,700 |
| 02 ene 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.6411 | 136,600 |
| 29 dic 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6604 | 66,000 |
| 28 dic 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6508 | 78,800 |
| 27 dic 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6604 | 128,800 |
| 26 dic 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6508 | 111,600 |
| 22 dic 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6411 | 44,900 |
| 21 dic 2023 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6315 | 45,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.