MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.715
+0.005 (0.29%)
Nov 21, 2024, 1:37 PM EST - Market open
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -0.06% | 31,965 |
| Nov 19, 2024 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.65% | 43,868 |
| Nov 18, 2024 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.29% | 100,609 |
| Nov 15, 2024 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | 105,972 |
| Nov 14, 2024 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 36,652 |
| Nov 13, 2024 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 35,731 |
| Nov 12, 2024 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 111,557 |
| Nov 11, 2024 | 1.78 | 1.78 | 1.76 | 1.76 | 1.75 | -0.56% | 33,884 |
| Nov 8, 2024 | 1.75 | 1.78 | 1.75 | 1.77 | 1.76 | 0.06% | 132,089 |
| Nov 7, 2024 | 1.76 | 1.77 | 1.75 | 1.77 | 1.75 | 1.09% | 40,786 |
| Nov 6, 2024 | 1.74 | 1.76 | 1.74 | 1.75 | 1.74 | 0.29% | 40,764 |
| Nov 5, 2024 | 1.76 | 1.76 | 1.74 | 1.75 | 1.73 | - | 4,025 |
| Nov 4, 2024 | 1.74 | 1.76 | 1.74 | 1.75 | 1.73 | - | 36,469 |
| Nov 1, 2024 | 1.76 | 1.76 | 1.74 | 1.75 | 1.73 | - | 49,586 |
| Oct 31, 2024 | 1.75 | 1.76 | 1.73 | 1.75 | 1.73 | -0.29% | 97,789 |
| Oct 30, 2024 | 1.75 | 1.76 | 1.74 | 1.75 | 1.74 | 0.57% | 51,296 |
| Oct 29, 2024 | 1.74 | 1.75 | 1.74 | 1.74 | 1.73 | -0.40% | 21,773 |
| Oct 28, 2024 | 1.76 | 1.76 | 1.74 | 1.75 | 1.73 | -0.17% | 22,006 |
| Oct 25, 2024 | 1.76 | 1.76 | 1.75 | 1.75 | 1.74 | 0.29% | 27,955 |
| Oct 24, 2024 | 1.76 | 1.76 | 1.74 | 1.75 | 1.73 | - | 42,903 |
| Oct 23, 2024 | 1.76 | 1.76 | 1.74 | 1.75 | 1.73 | -0.29% | 25,258 |
| Oct 22, 2024 | 1.76 | 1.77 | 1.74 | 1.75 | 1.74 | -0.96% | 109,844 |
| Oct 21, 2024 | 1.77 | 1.77 | 1.76 | 1.77 | 1.75 | -0.17% | 33,626 |
| Oct 18, 2024 | 1.78 | 1.78 | 1.76 | 1.77 | 1.76 | 0.28% | 79,994 |
| Oct 17, 2024 | 1.77 | 1.77 | 1.76 | 1.77 | 1.75 | - | 63,589 |
| Oct 16, 2024 | 1.76 | 1.78 | 1.76 | 1.77 | 1.75 | - | 40,100 |
| Oct 15, 2024 | 1.78 | 1.78 | 1.76 | 1.77 | 1.75 | -1.40% | 109,390 |
| Oct 14, 2024 | 1.79 | 1.79 | 1.78 | 1.79 | 1.76 | - | 9,712 |
| Oct 11, 2024 | 1.79 | 1.80 | 1.78 | 1.79 | 1.76 | 0.28% | 20,319 |
| Oct 10, 2024 | 1.79 | 1.79 | 1.78 | 1.79 | 1.76 | - | 59,925 |
| Oct 9, 2024 | 1.79 | 1.79 | 1.78 | 1.79 | 1.76 | -0.28% | 27,184 |
| Oct 8, 2024 | 1.78 | 1.79 | 1.78 | 1.79 | 1.76 | - | 45,596 |
| Oct 7, 2024 | 1.79 | 1.79 | 1.78 | 1.79 | 1.76 | 0.28% | 42,548 |
| Oct 4, 2024 | 1.78 | 1.79 | 1.78 | 1.79 | 1.76 | 0.28% | 11,382 |
| Oct 3, 2024 | 1.78 | 1.79 | 1.78 | 1.78 | 1.75 | -0.56% | 35,278 |
| Oct 2, 2024 | 1.78 | 1.79 | 1.77 | 1.79 | 1.76 | 0.28% | 16,757 |
| Oct 1, 2024 | 1.79 | 1.79 | 1.78 | 1.79 | 1.76 | 0.28% | 105,785 |
| Sep 30, 2024 | 1.78 | 1.78 | 1.77 | 1.78 | 1.75 | 0.56% | 99,894 |
| Sep 27, 2024 | 1.78 | 1.78 | 1.76 | 1.77 | 1.74 | -0.06% | 29,227 |
| Sep 26, 2024 | 1.78 | 1.78 | 1.77 | 1.77 | 1.74 | 0.06% | 10,925 |
| Sep 25, 2024 | 1.76 | 1.78 | 1.75 | 1.77 | 1.74 | -0.28% | 163,647 |
| Sep 24, 2024 | 1.76 | 1.78 | 1.76 | 1.78 | 1.75 | 0.85% | 34,475 |
| Sep 23, 2024 | 1.76 | 1.77 | 1.75 | 1.76 | 1.73 | - | 74,644 |
| Sep 20, 2024 | 1.77 | 1.77 | 1.76 | 1.76 | 1.73 | -0.56% | 93,249 |
| Sep 19, 2024 | 1.78 | 1.78 | 1.77 | 1.77 | 1.74 | - | 88,545 |
| Sep 18, 2024 | 1.76 | 1.78 | 1.76 | 1.77 | 1.74 | 0.57% | 85,964 |
| Sep 17, 2024 | 1.77 | 1.78 | 1.76 | 1.76 | 1.73 | -1.18% | 108,857 |
| Sep 16, 2024 | 1.79 | 1.79 | 1.78 | 1.78 | 1.74 | 0.51% | 60,449 |
| Sep 13, 2024 | 1.77 | 1.79 | 1.76 | 1.77 | 1.73 | 0.06% | 270,916 |
| Sep 12, 2024 | 1.77 | 1.78 | 1.75 | 1.77 | 1.73 | 0.62% | 182,424 |
| Sep 11, 2024 | 1.77 | 1.79 | 1.75 | 1.76 | 1.72 | - | 164,496 |
| Sep 10, 2024 | 1.81 | 1.81 | 1.76 | 1.76 | 1.72 | -0.56% | 193,556 |
| Sep 9, 2024 | 1.78 | 1.80 | 1.77 | 1.77 | 1.73 | -0.84% | 87,851 |
| Sep 6, 2024 | 1.79 | 1.79 | 1.78 | 1.79 | 1.74 | - | 28,797 |
| Sep 5, 2024 | 1.79 | 1.83 | 1.78 | 1.79 | 1.74 | 0.22% | 37,042 |
| Sep 4, 2024 | 1.80 | 1.82 | 1.77 | 1.78 | 1.74 | -1.06% | 70,008 |
| Sep 3, 2024 | 1.78 | 1.80 | 1.78 | 1.80 | 1.76 | 0.84% | 42,491 |
| Aug 30, 2024 | 1.79 | 1.80 | 1.78 | 1.79 | 1.74 | -0.28% | 63,793 |
| Aug 29, 2024 | 1.78 | 1.79 | 1.78 | 1.79 | 1.75 | 1.13% | 7,871 |
| Aug 28, 2024 | 1.77 | 1.79 | 1.77 | 1.77 | 1.73 | -0.84% | 75,408 |
| Aug 27, 2024 | 1.76 | 1.79 | 1.76 | 1.79 | 1.74 | 0.56% | 23,759 |
| Aug 26, 2024 | 1.77 | 1.78 | 1.76 | 1.78 | 1.73 | - | 7,760 |
| Aug 23, 2024 | 1.78 | 1.78 | 1.77 | 1.78 | 1.73 | 0.85% | 8,903 |
| Aug 22, 2024 | 1.77 | 1.78 | 1.75 | 1.76 | 1.72 | - | 29,945 |
| Aug 21, 2024 | 1.76 | 1.76 | 1.75 | 1.76 | 1.72 | 0.57% | 11,945 |
| Aug 20, 2024 | 1.74 | 1.76 | 1.74 | 1.75 | 1.71 | -0.57% | 16,735 |
| Aug 19, 2024 | 1.76 | 1.76 | 1.75 | 1.76 | 1.72 | 0.57% | 4,395 |
| Aug 16, 2024 | 1.76 | 1.76 | 1.74 | 1.75 | 1.71 | -0.28% | 48,241 |
| Aug 15, 2024 | 1.75 | 1.76 | 1.75 | 1.76 | 1.71 | 0.29% | 11,207 |
| Aug 14, 2024 | 1.74 | 1.75 | 1.74 | 1.75 | 1.71 | - | 4,519 |
| Aug 13, 2024 | 1.74 | 1.75 | 1.74 | 1.75 | 1.71 | -0.57% | 25,852 |
| Aug 12, 2024 | 1.77 | 1.77 | 1.74 | 1.76 | 1.70 | 0.28% | 14,957 |
| Aug 9, 2024 | 1.75 | 1.76 | 1.74 | 1.76 | 1.70 | -0.28% | 7,576 |
| Aug 8, 2024 | 1.75 | 1.76 | 1.75 | 1.76 | 1.70 | 1.15% | 29,612 |
| Aug 7, 2024 | 1.74 | 1.74 | 1.73 | 1.74 | 1.68 | 1.46% | 13,418 |
| Aug 6, 2024 | 1.71 | 1.72 | 1.70 | 1.72 | 1.66 | 0.29% | 34,086 |
| Aug 5, 2024 | 1.70 | 1.72 | 1.70 | 1.71 | 1.65 | -1.44% | 39,359 |
| Aug 2, 2024 | 1.75 | 1.75 | 1.73 | 1.74 | 1.68 | -0.86% | 5,751 |
| Aug 1, 2024 | 1.76 | 1.76 | 1.74 | 1.75 | 1.69 | -0.57% | 42,033 |
| Jul 31, 2024 | 1.76 | 1.77 | 1.74 | 1.76 | 1.70 | 0.86% | 29,443 |
| Jul 30, 2024 | 1.73 | 1.75 | 1.72 | 1.75 | 1.69 | 0.29% | 49,488 |
| Jul 29, 2024 | 1.73 | 1.74 | 1.72 | 1.74 | 1.68 | 0.64% | 86,678 |
| Jul 26, 2024 | 1.73 | 1.73 | 1.72 | 1.73 | 1.67 | 0.52% | 31,373 |
| Jul 25, 2024 | 1.72 | 1.73 | 1.72 | 1.72 | 1.66 | - | 36,337 |
| Jul 24, 2024 | 1.74 | 1.74 | 1.72 | 1.72 | 1.66 | -1.15% | 10,132 |
| Jul 23, 2024 | 1.73 | 1.76 | 1.71 | 1.74 | 1.68 | 1.16% | 90,783 |
| Jul 22, 2024 | 1.72 | 1.72 | 1.71 | 1.72 | 1.66 | 0.58% | 15,292 |
| Jul 19, 2024 | 1.73 | 1.74 | 1.70 | 1.71 | 1.65 | - | 78,794 |
| Jul 18, 2024 | 1.72 | 1.73 | 1.70 | 1.71 | 1.65 | -0.75% | 88,461 |
| Jul 17, 2024 | 1.73 | 1.73 | 1.72 | 1.72 | 1.67 | -0.40% | 14,927 |
| Jul 16, 2024 | 1.74 | 1.74 | 1.72 | 1.73 | 1.67 | -0.57% | 31,899 |
| Jul 15, 2024 | 1.74 | 1.74 | 1.73 | 1.74 | 1.67 | 0.23% | 13,913 |
| Jul 12, 2024 | 1.74 | 1.74 | 1.73 | 1.74 | 1.66 | -0.23% | 36,968 |
| Jul 11, 2024 | 1.72 | 1.74 | 1.72 | 1.74 | 1.67 | 1.16% | 50,381 |
| Jul 10, 2024 | 1.71 | 1.72 | 1.71 | 1.72 | 1.65 | 0.58% | 40,669 |
| Jul 9, 2024 | 1.71 | 1.72 | 1.70 | 1.71 | 1.64 | -0.58% | 37,553 |
| Jul 8, 2024 | 1.72 | 1.72 | 1.71 | 1.72 | 1.65 | 0.88% | 39,056 |
| Jul 5, 2024 | 1.69 | 1.72 | 1.69 | 1.71 | 1.63 | 0.29% | 50,825 |
| Jul 3, 2024 | 1.70 | 1.71 | 1.70 | 1.70 | 1.63 | - | 15,749 |
| Jul 2, 2024 | 1.69 | 1.71 | 1.69 | 1.70 | 1.63 | - | 40,962 |