MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.735
+0.005 (0.29%)
Jun 16, 2025, 4:00 PM - Market closed
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.29% | 45,132 |
| Jun 13, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 5,922 |
| Jun 12, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.29% | 8,515 |
| Jun 11, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 26,181 |
| Jun 10, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 15,469 |
| Jun 9, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 5,670 |
| Jun 6, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 19,992 |
| Jun 5, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 13,129 |
| Jun 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 6,798 |
| Jun 3, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | - | 12,419 |
| Jun 2, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 34,925 |
| May 30, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 45,403 |
| May 29, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 35,200 |
| May 28, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 81,222 |
| May 27, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.30% | 58,962 |
| 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 |