MFS High Income R4 (MHIJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.010
+0.010 (0.33%)
At close: Nov 9, 2026
MHIJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% |
| Nov 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% |
| Nov 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% |
| Nov 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% |
| Nov 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% |
| Oct 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.23% |
| Oct 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | - |
| Oct 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | - |
| Oct 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 0.34% |
| Oct 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | 0.34% |
| Oct 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | - |
| Oct 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | - |
| Oct 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | - |
| Oct 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | - |
| Oct 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | - |
| Oct 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -0.34% |
| Oct 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | 0.34% |
| Oct 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -0.34% |
| Oct 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | - |
| Oct 12, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | - |
| Oct 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | - |
| Oct 8, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | - |
| Oct 7, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | -0.34% |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 0.34% |
| Oct 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | - |
| Oct 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | 0.34% |
| Oct 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -0.34% |
| Sep 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | 0.54% |
| Sep 29, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | -0.34% |
| Sep 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -0.34% |
| Sep 25, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.98 | -0.33% |
| Sep 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | -0.30% |
| Sep 23, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.00 | -0.66% |
| Sep 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - |
| Sep 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - |
| Sep 18, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - |
| Sep 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - |
| Sep 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - |
| Sep 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - |
| Sep 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | -0.33% |
| Sep 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | - |
| Sep 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | -0.33% |
| Sep 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.04 | -0.33% |
| Sep 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - |
| Sep 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - |
| Sep 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - |
| Sep 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - |
| Sep 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -0.33% |
| Aug 31, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.06 | 0.53% |