MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.750
-0.010 (-0.57%)
At close: Aug 11, 2025, 4:00 PM
1.750
0.00 (0.00%)
After-hours: Aug 11, 2025, 7:00 PM EDT
Landsea Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 27,143 |
| Aug 8, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.86% | 72,958 |
| Aug 7, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.29% | 62,944 |
| Aug 6, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 18,165 |
| Aug 5, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 180,086 |
| Aug 4, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 20,431 |
| Aug 1, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | 34,507 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | 0.28% | 23,941 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 8,712 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 9,597 |
| Jul 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.29% | 16,976 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 14,219 |
| Jul 24, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 8,656 |
| Jul 23, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 51,813 |
| Jul 22, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 29,410 |
| Jul 21, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 11,089 |
| Jul 18, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.86% | 34,589 |
| Jul 17, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 15,660 |
| Jul 16, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | 0.29% | 41,222 |
| Jul 15, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.86% | 19,940 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.73 | -0.29% | 10,221 |
| Jul 11, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.73 | -0.57% | 16,264 |
| Jul 10, 2025 | 1.77 | 1.78 | 1.74 | 1.76 | 1.74 | 0.29% | 52,987 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.74 | 0.86% | 107,379 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.72 | -0.29% | 35,658 |
| Jul 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.73 | -0.57% | 5,146 |
| Jul 3, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.74 | -0.57% | 6,882 |
| Jul 2, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.75 | 0.57% | 28,790 |
| Jul 1, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.74 | 0.57% | 71,339 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.73 | 0.29% | 40,506 |
| Jun 27, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.72 | 0.29% | 29,431 |
| Jun 26, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.72 | 0.58% | 165,018 |
| Jun 25, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.71 | -0.58% | 13,446 |
| Jun 24, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.72 | 1.17% | 47,924 |
| Jun 23, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.70 | -0.58% | 2,835 |
| Jun 20, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.71 | 0.58% | 8,296 |
| Jun 18, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.70 | - | 14,894 |
| Jun 17, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.70 | -1.44% | 86,481 |
| Jun 16, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.70 | 0.29% | 45,132 |
| Jun 13, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.70 | 0.29% | 5,922 |
| Jun 12, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.69 | 0.29% | 8,515 |
| Jun 11, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.69 | - | 26,181 |
| Jun 10, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.69 | -0.29% | 15,469 |
| Jun 9, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.69 | 0.29% | 5,670 |
| Jun 6, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.69 | - | 19,992 |
| Jun 5, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.69 | 0.58% | 13,129 |
| Jun 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.68 | - | 6,798 |
| Jun 3, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.68 | - | 12,419 |
| Jun 2, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | -0.58% | 34,925 |
| May 30, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.69 | 0.58% | 45,403 |