MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.627
+0.007 (0.41%)
Apr 22, 2026, 4:00 PM EDT - Market closed
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.64 | -1.47% | 84,582 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.67 | -0.29% | 30,130 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.67 | - | 20,587 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.67 | 0.59% | 22,733 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.66 | - | 13,674 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.66 | - | 25,673 |
| Feb 23, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.66 | - | 19,409 |
| Feb 20, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.66 | -0.59% | 25,595 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.67 | -0.29% | 39,305 |
| Feb 18, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.68 | - | 26,809 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.68 | -0.87% | 55,675 |
| Feb 13, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.68 | 0.29% | 160,517 |
| Feb 12, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.67 | -0.29% | 17,099 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.68 | 0.58% | 22,662 |
| Feb 10, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.67 | - | 37,114 |