MFS Intermediate High Income Fund (CIF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.7300 | 1.7300 | 1.7201 | 1.7290 | 1.7290 | 31,365 |
| 25 Jul 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 36,300 |
| 24 Jul 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 10,100 |
| 23 Jul 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 90,800 |
| 22 Jul 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 15,300 |
| 19 Jul 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 78,800 |
| 18 Jul 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 88,500 |
| 17 Jul 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 14,900 |
| 16 Jul 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 31,900 |
| 15 Jul 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 13,900 |
| 12 Jul 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 37,000 |
| 11 Jul 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 50,400 |
| 10 Jul 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 40,700 |
| 09 Jul 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 37,600 |
| 08 Jul 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 39,100 |
| 05 Jul 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 50,800 |
| 03 Jul 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 15,700 |
| 02 Jul 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 41,000 |
| 01 Jul 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 23,500 |
| 28 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 27,100 |
| 27 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 9,200 |
| 26 Jun 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 16,000 |
| 25 Jun 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 53,200 |
| 24 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 32,000 |
| 21 Jun 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 73,500 |
| 20 Jun 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 113,300 |
| 18 Jun 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 21,100 |
| 17 Jun 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 12,200 |
| 14 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 31,600 |
| 13 Jun 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 66,200 |
| 12 Jun 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 35,800 |
| 11 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 15,300 |
| 10 Jun 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 104,400 |
| 07 Jun 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 151,100 |
| 06 Jun 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 35,800 |
| 05 Jun 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 19,300 |
| 04 Jun 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 27,200 |
| 03 Jun 2024 | 1.6700 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 56,600 |
| 31 May 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 104,900 |
| 30 May 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 56,700 |
| 29 May 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 103,900 |
| 28 May 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 14,400 |
| 24 May 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 29,900 |
| 23 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 23,800 |
| 22 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 80,000 |
| 21 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 60,800 |
| 20 May 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 191,400 |
| 17 May 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 8,800 |
| 16 May 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 41,800 |
| 15 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 42,000 |
| 14 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 14,600 |
| 13 May 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 42,300 |
| 10 May 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 56,900 |
| 09 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 25,800 |
| 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 Apr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 59,000 |
| 29 Apr 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 59,700 |
| 26 Apr 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 59,200 |
| 25 Apr 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 36,900 |
| 24 Apr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 17,300 |
| 23 Apr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 84,100 |
| 22 Apr 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 34,500 |
| 19 Apr 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 15,800 |
| 18 Apr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 86,700 |
| 17 Apr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 63,800 |
| 16 Apr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 21,200 |
| 15 Apr 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 61,600 |
| 12 Apr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 33,200 |
| 11 Apr 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 17,100 |
| 10 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 53,300 |
| 09 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 73,100 |
| 08 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 19,700 |
| 05 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 16,500 |
| 04 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 52,400 |
| 03 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 38,400 |
| 02 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 12,500 |
| 01 Apr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 112,300 |
| 28 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 37,900 |
| 27 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 12,300 |
| 26 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 26,700 |
| 25 Mar 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 46,300 |
| 22 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 89,000 |
| 21 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 34,900 |
| 20 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 11,500 |
| 19 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 5,900 |
| 18 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 31,400 |
| 15 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 14,600 |
| 14 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 56,000 |
| 13 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 27,800 |
| 12 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 22,400 |
| 11 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 30,700 |
| 08 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 32,600 |
| 07 Mar 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 46,200 |
| 06 Mar 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 49,700 |
| 05 Mar 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 103,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.