MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.780
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 24,708 |
| Sep 11, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 9,634 |
| Sep 10, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 69,845 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 15,330 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 15,834 |
| Sep 5, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 34,636 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 37,717 |
| Sep 3, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.28% | 52,303 |
| Sep 2, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.29% | 23,633 |
| Aug 29, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.28% | 56,657 |
| Aug 28, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.29% | 42,168 |
| Aug 27, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.29% | 67,690 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.29% | 18,131 |
| Aug 25, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 30,747 |
| Aug 22, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.06% | 65,086 |
| Aug 21, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | -0.06% | 9,142 |
| Aug 20, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 33,002 |
| Aug 19, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 166,363 |
| Aug 18, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.74 | 0.57% | 34,921 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.73 | -0.06% | 14,878 |
| Aug 14, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.73 | 0.34% | 23,977 |
| Aug 13, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.73 | -0.57% | 14,923 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.74 | - | 63,518 |
| Aug 11, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.74 | -0.57% | 27,143 |
| Aug 8, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.75 | 0.86% | 72,958 |
| Aug 7, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.73 | 0.29% | 62,944 |
| Aug 6, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.73 | -0.57% | 18,165 |
| Aug 5, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.74 | -1.13% | 180,086 |
| Aug 4, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.76 | 0.57% | 20,431 |
| Aug 1, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.75 | - | 34,507 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.75 | 0.28% | 23,941 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.74 | 0.57% | 8,712 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.73 | - | 9,597 |
| Jul 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.73 | -0.29% | 16,976 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.74 | - | 14,219 |
| Jul 24, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.74 | -0.57% | 8,656 |
| Jul 23, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.75 | 1.15% | 51,813 |
| Jul 22, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.73 | 1.16% | 29,410 |
| Jul 21, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.71 | - | 11,089 |
| Jul 18, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.71 | -0.86% | 34,589 |
| Jul 17, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.72 | 0.29% | 15,660 |
| Jul 16, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.72 | 0.29% | 41,222 |
| Jul 15, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.71 | -0.86% | 19,940 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.71 | -0.29% | 10,221 |
| Jul 11, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.72 | -0.57% | 16,264 |
| Jul 10, 2025 | 1.77 | 1.78 | 1.74 | 1.76 | 1.73 | 0.29% | 52,987 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.72 | 0.86% | 107,379 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.71 | -0.29% | 35,658 |
| Jul 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.71 | -0.57% | 5,146 |
| Jul 3, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.72 | -0.57% | 6,882 |