MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.665
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.681.681.661.671.67-11,143
Apr 24, 20251.671.671.661.671.670.91%11,730
Apr 23, 20251.631.661.631.651.651.54%30,619
Apr 22, 20251.621.631.621.631.631.25%24,169
Apr 21, 20251.621.631.611.611.61-1.83%43,262
Apr 17, 20251.641.641.631.641.640.31%34,557
Apr 16, 20251.631.641.621.631.63-41,452
Apr 15, 20251.621.631.611.631.631.24%32,738
Apr 14, 20251.591.621.591.611.601.58%17,536
Apr 11, 20251.581.611.571.591.570.63%61,116
Apr 10, 20251.601.611.561.581.56-2.17%91,554
Apr 9, 20251.581.621.521.611.603.87%275,040
Apr 8, 20251.581.631.551.551.540.65%101,985
Apr 7, 20251.571.621.521.541.53-3.75%165,539
Apr 4, 20251.681.681.571.601.59-5.33%159,685
Apr 3, 20251.701.701.671.691.68-0.88%129,162
Apr 2, 20251.711.711.691.711.690.29%18,002
Apr 1, 20251.711.711.691.701.69-0.58%182,830
Mar 31, 20251.721.721.661.711.70-176,781
Mar 28, 20251.721.721.711.711.700.29%61,066
Mar 27, 20251.711.711.681.711.690.29%156,146
Mar 26, 20251.711.721.701.701.69-0.87%28,208
Mar 25, 20251.711.721.711.721.700.29%26,082
Mar 24, 20251.711.721.701.711.700.29%111,356
Mar 21, 20251.711.711.691.711.690.59%75,840
Mar 20, 20251.711.711.691.701.68-0.29%276,589
Mar 19, 20251.691.701.681.701.690.59%16,269
Mar 18, 20251.711.711.681.691.68-1.17%23,199
Mar 17, 20251.701.711.691.711.680.59%223,944
Mar 14, 20251.681.711.681.701.670.95%358,233
Mar 13, 20251.691.701.671.681.66-0.94%247,673
Mar 12, 20251.711.711.691.701.670.59%126,179
Mar 11, 20251.721.721.691.691.66-0.59%325,352
Mar 10, 20251.731.731.701.701.67-1.16%73,399
Mar 7, 20251.731.731.721.721.690.58%18,502
Mar 6, 20251.721.741.711.711.68-1.16%465,070
Mar 5, 20251.751.751.731.731.70-0.57%119,554
Mar 4, 20251.751.751.731.741.71-411,479
Mar 3, 20251.751.751.741.741.71-67,125
Feb 28, 20251.731.751.731.741.71-96,390
Feb 27, 20251.751.751.731.741.71-99,546
Feb 26, 20251.741.751.731.741.71-561,669
Feb 25, 20251.741.741.731.741.71-57,892
Feb 24, 20251.741.741.721.741.710.58%418,041
Feb 21, 20251.741.741.721.731.70-99,862
Feb 20, 20251.741.741.721.731.70-199,394
Feb 19, 20251.741.741.721.731.70-52,249
Feb 18, 20251.731.741.721.731.70-1.14%170,007
Feb 14, 20251.731.751.731.751.710.57%83,171
Feb 13, 20251.741.751.731.741.70-40,166