MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.633
+0.016 (0.98%)
May 13, 2026, 11:02 AM EDT - Market open
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.63 | 1.63 | 1.63 | 1.64 | - | 1.36% | 18,307 |
| May 12, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.74% | 131,281 |
| May 11, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 119,108 |
| May 8, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.31% | 52,344 |
| May 7, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 0.31% | 34,794 |
| May 6, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 57,923 |
| May 5, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.55% | 48,928 |
| May 4, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.58% | 38,445 |
| May 1, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 55,310 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 90,920 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 93,104 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 67,834 |
| Apr 27, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 91,748 |
| Apr 24, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 28,547 |
| Apr 23, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.18% | 59,658 |
| Apr 22, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.43% | 75,750 |
| Apr 21, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 31,562 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.30% | 50,525 |
| Apr 17, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.30% | 87,341 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 22,617 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | - | 66,395 |
| Apr 14, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 75,038 |
| Apr 13, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.64 | -0.30% | 229,168 |
| Apr 10, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.64 | -0.30% | 26,651 |
| Apr 9, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.65 | 1.22% | 43,835 |
| Apr 8, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.63 | 1.23% | 63,181 |
| Apr 7, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.61 | -0.31% | 51,473 |
| Apr 6, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.61 | -0.31% | 86,646 |
| Apr 2, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.62 | -0.61% | 44,851 |
| Apr 1, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.63 | 1.23% | 39,159 |
| Mar 31, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.61 | 2.86% | 95,594 |
| Mar 30, 2026 | 1.59 | 1.62 | 1.57 | 1.58 | 1.56 | -0.94% | 51,036 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.58 | -0.63% | 143,759 |
| Mar 26, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.59 | -1.54% | 62,142 |
| Mar 25, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.61 | - | 48,981 |
| Mar 24, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.61 | -0.31% | 10,711 |
| Mar 23, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.62 | 1.87% | 43,066 |
| Mar 20, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.59 | -1.23% | 124,816 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.61 | -1.22% | 82,542 |
| Mar 18, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.63 | -0.61% | 76,867 |
| Mar 17, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.64 | - | 30,436 |
| Mar 16, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.62 | 0.98% | 46,374 |
| Mar 13, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.61 | -0.67% | 25,338 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.62 | -1.50% | 41,692 |
| Mar 11, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.64 | - | 6,618 |
| Mar 10, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.64 | 1.21% | 31,019 |
| Mar 9, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.62 | -0.60% | 174,636 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.63 | -0.90% | 64,297 |
| Mar 5, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.65 | - | 71,612 |
| Mar 4, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.65 | 0.30% | 58,538 |