MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.600
0.00 (0.00%)
At close: Jun 18, 2026
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 63,395 |
| Jun 17, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 20,213 |
| Jun 16, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 47,094 |
| Jun 15, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 129,719 |
| Jun 12, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 106,635 |
| Jun 11, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 199,250 |
| Jun 10, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 76,953 |
| Jun 9, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 61,238 |
| Jun 8, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.37% | 51,869 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.60 | -0.62% | 77,372 |
| Jun 4, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.61 | - | 73,526 |
| Jun 3, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.61 | - | 194,431 |
| Jun 2, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.61 | 0.31% | 169,220 |
| Jun 1, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.60 | -0.31% | 131,034 |
| May 29, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | - | 62,544 |
| May 28, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | 0.62% | 38,221 |
| May 27, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.60 | - | 14,264 |
| May 26, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.60 | -0.62% | 34,927 |
| May 22, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.61 | 0.62% | 39,510 |
| May 21, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.60 | 1.26% | 98,881 |
| May 20, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.58 | 0.30% | 52,241 |
| May 19, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.57 | -0.66% | 73,053 |
| May 18, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.58 | -0.62% | 114,351 |
| May 15, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.59 | - | 25,944 |
| May 14, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.59 | -0.61% | 65,930 |
| May 13, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.60 | 0.77% | 48,749 |
| May 12, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.59 | -0.77% | 131,281 |
| May 11, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.60 | -0.31% | 119,116 |
| May 8, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.61 | 0.31% | 52,365 |
| May 7, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.60 | 0.31% | 34,845 |
| May 6, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.60 | 0.62% | 61,144 |
| May 5, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.59 | -0.57% | 48,931 |
| May 4, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.60 | -1.56% | 38,447 |
| May 1, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.62 | 1.23% | 55,311 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.60 | 0.62% | 91,299 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.59 | - | 93,104 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.59 | -0.61% | 67,835 |
| Apr 27, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | - | 91,748 |
| Apr 24, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.60 | - | 28,617 |
| Apr 23, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.60 | 0.20% | 59,672 |
| Apr 22, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | 0.41% | 75,751 |
| Apr 21, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.59 | -1.22% | 31,675 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.61 | -0.30% | 50,525 |
| Apr 17, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.62 | 0.30% | 87,366 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.61 | -0.61% | 22,628 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.62 | - | 66,395 |
| Apr 14, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.62 | 0.87% | 75,053 |
| Apr 13, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.61 | -0.30% | 229,168 |
| Apr 10, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.61 | -0.30% | 26,651 |
| Apr 9, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.62 | 1.22% | 43,835 |