MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.710
+0.005 (0.29%)
At close: Mar 28, 2025, 4:00 PM
1.720
+0.010 (0.58%)
After-hours: Mar 28, 2025, 5:59 PM EDT
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.29% | 61,066 |
| Mar 27, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.29% | 156,146 |
| Mar 26, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.87% | 28,208 |
| Mar 25, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.29% | 26,082 |
| Mar 24, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.29% | 111,356 |
| Mar 21, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 75,840 |
| Mar 20, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 276,589 |
| Mar 19, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 16,269 |
| Mar 18, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 23,199 |
| Mar 17, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.70 | 0.59% | 223,944 |
| Mar 14, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.69 | 0.95% | 358,233 |
| Mar 13, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.67 | -0.94% | 247,673 |
| Mar 12, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.69 | 0.59% | 126,179 |
| Mar 11, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.68 | -0.59% | 325,352 |
| Mar 10, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.69 | -1.16% | 73,399 |
| Mar 7, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.71 | 0.58% | 18,502 |
| Mar 6, 2025 | 1.72 | 1.74 | 1.71 | 1.71 | 1.70 | -1.16% | 465,070 |
| Mar 5, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.72 | -0.57% | 119,554 |
| Mar 4, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.73 | - | 411,479 |
| Mar 3, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.73 | - | 67,125 |
| Feb 28, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.73 | - | 96,390 |
| Feb 27, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.73 | - | 99,546 |
| Feb 26, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.73 | - | 561,669 |
| Feb 25, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.73 | - | 57,892 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.73 | 0.58% | 418,041 |
| Feb 21, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.72 | - | 99,862 |
| Feb 20, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.72 | - | 199,394 |
| Feb 19, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.72 | - | 52,249 |
| Feb 18, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.72 | -1.14% | 170,007 |
| Feb 14, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.72 | 0.57% | 83,171 |
| Feb 13, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.71 | - | 40,166 |
| Feb 12, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.71 | - | 32,623 |
| Feb 11, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.71 | -0.29% | 38,961 |
| Feb 10, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.72 | 0.87% | 64,750 |
| Feb 7, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.70 | -0.86% | 53,453 |
| Feb 6, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.72 | 0.58% | 40,079 |
| Feb 5, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.71 | -0.29% | 150,035 |
| Feb 4, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.71 | - | 180,381 |
| Feb 3, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.71 | -0.80% | 453,455 |
| Jan 31, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.73 | 0.80% | 68,298 |
| Jan 30, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.71 | 0.58% | 37,101 |
| Jan 29, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.70 | -1.14% | 57,916 |
| Jan 28, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.72 | 0.57% | 31,090 |
| Jan 27, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.71 | -0.57% | 41,584 |
| Jan 24, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.72 | - | 44,663 |
| Jan 23, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.72 | 0.29% | 19,549 |
| Jan 22, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.72 | -0.29% | 42,968 |
| Jan 21, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.72 | 0.29% | 32,358 |
| Jan 17, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.72 | 0.87% | 17,951 |
| Jan 16, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.70 | -1.14% | 25,887 |