MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.620
+0.005 (0.31%)
At close: Jun 2, 2026, 4:00 PM EDT
1.630
+0.010 (0.62%)
After-hours: Jun 2, 2026, 7:17 PM EDT
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.31% | 168,914 |
| Jun 1, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.31% | 130,471 |
| May 29, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 62,540 |
| May 28, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 38,219 |
| May 27, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | - | 14,262 |
| May 26, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 34,927 |
| May 22, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 36,806 |
| May 21, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 98,869 |
| May 20, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.30% | 52,241 |
| May 19, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.66% | 73,053 |
| May 18, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.60 | -0.62% | 114,351 |
| May 15, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | - | 25,944 |
| May 14, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.61 | -0.61% | 65,930 |
| May 13, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.62 | 0.77% | 48,749 |
| May 12, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.60 | -0.77% | 131,281 |
| May 11, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.62 | -0.31% | 119,116 |
| May 8, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.62 | 0.31% | 52,365 |
| May 7, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.62 | 0.31% | 34,845 |
| May 6, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.61 | 0.62% | 61,144 |
| May 5, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.60 | -0.57% | 48,931 |
| May 4, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.61 | -1.56% | 38,447 |
| May 1, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.64 | 1.23% | 55,311 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.62 | 0.62% | 91,299 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.61 | - | 93,104 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.61 | -0.61% | 67,835 |
| Apr 27, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.62 | - | 91,748 |
| Apr 24, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.62 | - | 28,617 |
| Apr 23, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.62 | 0.20% | 59,672 |
| Apr 22, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.61 | 0.41% | 75,751 |
| Apr 21, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.61 | -1.22% | 31,675 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.63 | -0.30% | 50,525 |
| Apr 17, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.63 | 0.30% | 87,366 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.63 | -0.61% | 22,628 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.64 | - | 66,395 |
| Apr 14, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.64 | 0.87% | 75,053 |
| Apr 13, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.62 | -0.30% | 229,168 |
| Apr 10, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.63 | -0.30% | 26,651 |
| Apr 9, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.63 | 1.22% | 43,835 |
| Apr 8, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.61 | 1.23% | 63,181 |
| Apr 7, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.59 | -0.31% | 51,473 |
| Apr 6, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.60 | -0.31% | 86,646 |
| Apr 2, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.60 | -0.61% | 44,851 |
| Apr 1, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.61 | 1.24% | 39,159 |
| Mar 31, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.59 | 2.85% | 95,594 |
| Mar 30, 2026 | 1.59 | 1.62 | 1.57 | 1.58 | 1.55 | -0.94% | 51,036 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.56 | -0.63% | 143,759 |
| Mar 26, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.57 | -1.54% | 62,142 |
| Mar 25, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.60 | - | 48,981 |
| Mar 24, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | -0.31% | 10,711 |
| Mar 23, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.60 | 1.87% | 43,066 |