New Zealand markets close in 53 minutes

MFS Intermediate High Income Fund (CIF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.6800-0.0100 (-0.59%)
At close: 03:49PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.70001.70001.68001.68001.680023,800
22 May 20241.70001.71001.69001.69001.690080,000
21 May 20241.70001.70001.68001.69001.690060,800
20 May 20241.70001.70001.67001.68001.6800191,400
17 May 20241.70001.70001.69001.70001.70008,800
16 May 20241.70001.70001.69001.70001.700041,800
15 May 20241.70001.71001.69001.70001.700042,000
14 May 20241.70001.70001.68001.69001.690014,600
14 May 20240.014 Dividend
13 May 20241.73001.73001.70001.71001.696042,300
10 May 20241.73001.73001.69001.70001.686156,900
09 May 20241.70001.71001.69001.71001.696025,800
08 May 20241.70001.71001.69001.70001.686133,100
07 May 20241.70001.71001.70001.71001.69609,800
06 May 20241.68001.71001.68001.70001.686178,900
03 May 20241.68001.70001.68001.70001.686172,800
02 May 20241.68001.69001.68001.68001.666228,400
01 May 20241.67001.68001.66001.68001.666237,100
30 Apr 20241.66001.68001.66001.66001.646459,000
29 Apr 20241.65001.68001.65001.67001.656359,700
26 Apr 20241.65001.67001.65001.66001.646459,200
25 Apr 20241.65001.66001.64001.65001.636536,900
24 Apr 20241.66001.67001.65001.66001.646417,300
23 Apr 20241.66001.67001.65001.66001.646484,100
22 Apr 20241.67001.67001.65001.67001.656334,500
19 Apr 20241.64001.65001.64001.64001.626615,800
18 Apr 20241.63001.65001.63001.64001.626686,700
17 Apr 20241.63001.65001.62001.63001.616763,800
16 Apr 20241.66001.66001.63001.63001.616721,200
16 Apr 20240.015 Dividend
15 Apr 20241.68001.69001.65001.65001.621661,600
12 Apr 20241.69001.69001.67001.67001.641333,200
11 Apr 20241.69001.69001.68001.69001.660917,100
10 Apr 20241.70001.71001.69001.69001.660953,300
09 Apr 20241.70001.71001.70001.70001.670873,100
08 Apr 20241.72001.72001.70001.70001.670819,700
05 Apr 20241.71001.71001.70001.71001.680616,500
04 Apr 20241.70001.71001.69001.70001.670852,400
03 Apr 20241.71001.71001.70001.70001.670838,400
02 Apr 20241.72001.72001.70001.70001.670812,500
01 Apr 20241.71001.73001.71001.71001.6806112,300
28 Mar 20241.73001.73001.71001.73001.700237,900
27 Mar 20241.73001.73001.72001.72001.690412,300
26 Mar 20241.72001.72001.71001.71001.680626,700
25 Mar 20241.70001.73001.70001.71001.680646,300
22 Mar 20241.70001.72001.70001.71001.680689,000
21 Mar 20241.71001.73001.71001.72001.690434,900
20 Mar 20241.71001.72001.71001.72001.690411,500
19 Mar 20241.71001.72001.71001.71001.68065,900
18 Mar 20241.70001.72001.70001.72001.690431,400
15 Mar 20241.72001.72001.70001.71001.680614,600
14 Mar 20241.71001.72001.70001.72001.690456,000
13 Mar 20241.71001.73001.71001.72001.690427,800
12 Mar 20241.72001.72001.70001.72001.690422,400
12 Mar 20240.015 Dividend
11 Mar 20241.71001.72001.71001.72001.675730,700
08 Mar 20241.71001.73001.71001.72001.675732,600
07 Mar 20241.74001.74001.71001.72001.675746,200
06 Mar 20241.72001.73001.71001.73001.685449,700
05 Mar 20241.71001.74001.71001.72001.6757103,300
04 Mar 20241.74001.74001.71001.72001.675729,300
01 Mar 20241.72001.73001.72001.73001.685429,400
29 Feb 20241.73001.73001.71001.73001.685456,600
28 Feb 20241.71001.72001.71001.71001.66599,900
27 Feb 20241.70001.72001.70001.71001.665955,400
26 Feb 20241.70001.71001.69001.69001.646443,300
23 Feb 20241.70001.72001.70001.70001.656238,300
22 Feb 20241.72001.72001.70001.70001.656234,500
21 Feb 20241.72001.72001.70001.71001.665932,000
20 Feb 20241.71001.72001.70001.71001.665927,800
16 Feb 20241.73001.73001.71001.71001.665937,800
15 Feb 20241.72001.73001.72001.72001.675737,800
14 Feb 20241.71001.73001.71001.72001.675728,500
13 Feb 20241.72001.74001.71001.72001.675748,600
13 Feb 20240.015 Dividend
12 Feb 20241.76001.76001.73001.74001.680532,400
09 Feb 20241.73001.77001.73001.74001.680577,500
08 Feb 20241.74001.75001.73001.73001.670924,900
07 Feb 20241.73001.74001.73001.73001.670934,300
06 Feb 20241.72001.74001.72001.74001.680529,300
05 Feb 20241.72001.75001.71001.73001.670957,000
02 Feb 20241.73001.75001.72001.73001.670988,600
01 Feb 20241.73001.73001.72001.73001.670921,300
31 Jan 20241.73001.73001.71001.72001.661225,800
30 Jan 20241.71001.73001.71001.71001.651636,600
29 Jan 20241.71001.72001.70001.71001.651664,000
26 Jan 20241.70001.72001.70001.70001.641975,800
25 Jan 20241.71001.71001.70001.71001.65168,000
24 Jan 20241.69001.71001.69001.70001.641988,500
23 Jan 20241.70001.71001.69001.70001.641935,100
22 Jan 20241.68001.71001.68001.69001.632223,700
19 Jan 20241.69001.70001.68001.69001.632239,300
18 Jan 20241.71001.71001.69001.69001.632286,700
17 Jan 20241.71001.72001.71001.72001.661222,700
16 Jan 20241.73001.73001.71001.72001.661219,500
16 Jan 20240.015 Dividend
12 Jan 20241.74001.74001.73001.73001.656460,200
11 Jan 20241.73001.74001.72001.73001.656421,000
10 Jan 20241.72001.74001.72001.74001.666035,500
09 Jan 20241.73001.73001.72001.72001.646821,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...