MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.705
+0.005 (0.29%)
Jan 2, 2026, 4:00 PM EST - Market closed
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | 0.29% | 41,524 |
| Dec 31, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 46,659 |
| Dec 30, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.29% | 20,297 |
| Dec 29, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.29% | 41,643 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.29% | 21,844 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.29% | 8,230 |
| Dec 23, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.29% | 27,251 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.29% | 67,229 |
| Dec 19, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.87% | 295,713 |
| Dec 18, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.29% | 51,698 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.87% | 31,905 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | -0.86% | 46,728 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.73 | -0.29% | 30,966 |
| Dec 12, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.73 | - | 36,807 |
| Dec 11, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.73 | 0.29% | 53,620 |
| Dec 10, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.73 | -0.29% | 15,621 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.73 | -0.85% | 36,099 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.75 | - | 36,086 |
| Dec 5, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.75 | 0.57% | 207,804 |
| Dec 4, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.74 | 0.57% | 71,201 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.73 | 0.29% | 62,788 |
| Dec 2, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.72 | - | 93,937 |
| Dec 1, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.72 | -0.29% | 41,641 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.73 | 0.87% | 35,003 |
| Nov 26, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.71 | 0.29% | 83,707 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.68 | 1.72 | 1.71 | 1.47% | 72,932 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.68 | - | 14,436 |
| Nov 21, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.68 | 0.89% | 43,681 |
| Nov 20, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.67 | -0.88% | 43,570 |
| Nov 19, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | -0.12% | 18,055 |
| Nov 18, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.68 | -0.76% | 23,127 |
| Nov 17, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.68 | - | 77,131 |
| Nov 14, 2025 | 1.68 | 1.72 | 1.68 | 1.71 | 1.68 | -0.87% | 51,969 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.70 | -0.58% | 71,839 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.71 | - | 5,131 |
| Nov 11, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.71 | 0.29% | 48,110 |
| Nov 10, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.70 | 0.58% | 26,504 |
| Nov 7, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.69 | -0.29% | 79,078 |
| Nov 6, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.70 | - | 96,025 |
| Nov 5, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.70 | 0.29% | 13,187 |
| Nov 4, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.69 | -0.29% | 46,474 |
| Nov 3, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.70 | -0.86% | 41,681 |
| Oct 31, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.71 | 1.75% | 39,414 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.68 | -1.44% | 119,748 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.71 | -0.57% | 60,174 |
| Oct 28, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.72 | 0.29% | 90,839 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.71 | 1.16% | 7,063 |
| Oct 24, 2025 | 1.73 | 1.74 | 1.70 | 1.72 | 1.69 | -0.58% | 47,717 |
| Oct 23, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.70 | 0.58% | 5,430 |
| Oct 22, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.69 | 0.29% | 52,103 |