MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.710
+0.010 (0.59%)
At close: Feb 6, 2026, 4:00 PM EST
1.710
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 31,011 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 15,514 |
| Feb 3, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 44,631 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.06% | 36,860 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 1.12% | 118,006 |
| Jan 29, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 126,159 |
| Jan 28, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 181,662 |
| Jan 27, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 62,486 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 95,437 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 53,477 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.29% | 23,580 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 31,201 |
| Jan 20, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 15,087 |
| Jan 16, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.70 | 0.29% | 9,559 |
| Jan 15, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.70 | -0.52% | 30,140 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.70 | -0.06% | 32,560 |
| Jan 13, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.71 | -0.58% | 17,066 |
| Jan 12, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.72 | 0.58% | 33,811 |
| Jan 9, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.71 | - | 51,130 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.71 | 0.58% | 52,197 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.70 | - | 41,338 |
| Jan 6, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.70 | 0.29% | 53,228 |
| Jan 5, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.69 | - | 76,941 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.69 | 0.29% | 41,524 |
| Dec 31, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.69 | - | 46,659 |
| Dec 30, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.69 | -0.29% | 20,297 |
| Dec 29, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.69 | -0.29% | 41,643 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.70 | -0.29% | 21,844 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.70 | 0.29% | 8,234 |
| Dec 23, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.70 | 0.29% | 27,251 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.69 | 0.29% | 67,229 |
| Dec 19, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.69 | -0.87% | 295,713 |
| Dec 18, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.70 | 0.29% | 51,706 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.70 | -0.87% | 31,905 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.71 | -0.86% | 46,728 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.71 | -0.29% | 30,972 |
| Dec 12, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.72 | - | 36,807 |
| Dec 11, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.72 | 0.29% | 53,620 |
| Dec 10, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.71 | -0.29% | 15,621 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.72 | -0.85% | 36,099 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.73 | - | 36,086 |
| Dec 5, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.73 | 0.57% | 207,804 |
| Dec 4, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.72 | 0.57% | 71,201 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.71 | 0.29% | 62,788 |
| Dec 2, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.71 | - | 93,937 |
| Dec 1, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.71 | -0.29% | 41,641 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.71 | 0.87% | 35,003 |
| Nov 26, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.70 | 0.29% | 83,707 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.68 | 1.72 | 1.69 | 1.47% | 72,932 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.67 | - | 14,436 |