MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.690
+0.005 (0.30%)
May 27, 2025, 4:00 PM - Market closed
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.30% | 40,884 |
| May 22, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.24% | 58,164 |
| May 21, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.65% | 81,663 |
| May 20, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -1.45% | 40,915 |
| May 19, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 37,831 |
| May 16, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | - | 17,284 |
| May 15, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 39,135 |
| May 14, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 60,477 |
| May 13, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.29% | 54,852 |
| May 12, 2025 | 1.75 | 1.77 | 1.71 | 1.71 | 1.70 | - | 113,465 |
| May 9, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.70 | 1.18% | 18,369 |
| May 8, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.68 | 0.60% | 57,930 |
| May 7, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.67 | -1.18% | 65,926 |
| May 6, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.69 | -0.87% | 22,417 |
| May 5, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.70 | -0.29% | 14,287 |
| May 2, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.71 | 1.18% | 48,945 |
| May 1, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.69 | 0.59% | 15,120 |
| Apr 30, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.68 | - | 90,065 |
| Apr 29, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.68 | 1.50% | 66,675 |
| Apr 28, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.65 | - | 22,600 |
| Apr 25, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.65 | - | 11,143 |
| Apr 24, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.65 | 0.91% | 11,730 |
| Apr 23, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.64 | 1.54% | 30,619 |
| Apr 22, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.61 | 1.25% | 24,169 |
| Apr 21, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.59 | -1.83% | 43,262 |
| Apr 17, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.62 | 0.31% | 34,557 |
| Apr 16, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.62 | - | 41,452 |
| Apr 15, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.62 | 1.24% | 32,738 |
| Apr 14, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.58 | 1.58% | 17,536 |
| Apr 11, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.56 | 0.63% | 61,116 |
| Apr 10, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.55 | -2.17% | 91,554 |
| Apr 9, 2025 | 1.58 | 1.62 | 1.52 | 1.61 | 1.58 | 3.87% | 275,040 |
| Apr 8, 2025 | 1.58 | 1.63 | 1.55 | 1.55 | 1.52 | 0.65% | 101,985 |
| Apr 7, 2025 | 1.57 | 1.62 | 1.52 | 1.54 | 1.51 | -3.75% | 165,539 |
| Apr 4, 2025 | 1.68 | 1.68 | 1.57 | 1.60 | 1.57 | -5.33% | 159,685 |
| Apr 3, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.66 | -0.88% | 129,162 |
| Apr 2, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.68 | 0.29% | 18,002 |
| Apr 1, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.67 | -0.58% | 182,830 |
| Mar 31, 2025 | 1.72 | 1.72 | 1.66 | 1.71 | 1.68 | - | 176,781 |
| Mar 28, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.68 | 0.29% | 61,066 |
| Mar 27, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.68 | 0.29% | 156,146 |
| Mar 26, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.67 | -0.87% | 28,208 |
| Mar 25, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.69 | 0.29% | 26,082 |
| Mar 24, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | 0.29% | 111,356 |
| Mar 21, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.68 | 0.59% | 75,840 |
| Mar 20, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.67 | -0.29% | 276,589 |
| Mar 19, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.67 | 0.59% | 16,269 |
| Mar 18, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.66 | -1.17% | 23,199 |
| Mar 17, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.67 | 0.59% | 223,944 |
| Mar 14, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.66 | 0.95% | 358,233 |