MFS High Income Fund Class R4 (MHIJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.020
-0.020 (-0.66%)
Apr 21, 2025, 4:00 PM EDT
MHIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% |
| Apr 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% |
| Apr 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% |
| Apr 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% |
| Apr 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% |
| Apr 16, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - |
| Apr 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% |
| Apr 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% |
| Apr 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% |
| Apr 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% |
| Apr 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% |
| Apr 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - |
| Apr 7, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.99% |
| Apr 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% |
| Apr 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.97% |
| Apr 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Apr 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% |
| Mar 31, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| Mar 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% |
| Mar 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% |
| Mar 26, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% |
| Mar 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Mar 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% |
| Mar 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% |
| Mar 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% |
| Mar 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% |
| Mar 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% |
| Mar 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% |
| Mar 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% |
| Mar 13, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% |
| Mar 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
| Mar 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% |
| Mar 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% |
| Mar 7, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Mar 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Mar 5, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Mar 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% |
| Mar 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| Feb 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| Feb 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | - |
| Feb 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | - |
| Feb 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 0.32% |
| Feb 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.09 | - |
| Feb 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.09 | - |
| Feb 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.09 | - |
| Feb 19, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.09 | -0.32% |
| Feb 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | - |
| Feb 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 0.32% |
| Feb 13, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.09 | 0.32% |
| Feb 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -0.32% |