MFS Intermediate High Income Fund (CIF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.6800 | 1.7000 | 1.6798 | 1.7000 | 1.7000 | 72,816 |
| May 02, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 28,400 |
| May 01, 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 37,100 |
| Apr 30, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 59,000 |
| Apr 29, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 59,700 |
| Apr 26, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 59,200 |
| Apr 25, 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 36,900 |
| Apr 24, 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 17,300 |
| Apr 23, 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 84,100 |
| Apr 22, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 34,500 |
| Apr 19, 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 15,800 |
| Apr 18, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 86,700 |
| Apr 17, 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 63,800 |
| Apr 16, 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 21,200 |
| Apr 16, 2024 | 0.015 Dividend | |||||
| Apr 15, 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.6350 | 61,600 |
| Apr 12, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6548 | 33,200 |
| Apr 11, 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6746 | 17,100 |
| Apr 10, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6746 | 53,300 |
| Apr 09, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 73,100 |
| Apr 08, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6845 | 19,700 |
| Apr 05, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6945 | 16,500 |
| Apr 04, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6845 | 52,400 |
| Apr 03, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 38,400 |
| Apr 02, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6845 | 12,500 |
| Apr 01, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6945 | 112,300 |
| Mar 28, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7143 | 37,900 |
| Mar 27, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7044 | 12,300 |
| Mar 26, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6945 | 26,700 |
| Mar 25, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6945 | 46,300 |
| Mar 22, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6945 | 89,000 |
| Mar 21, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7044 | 34,900 |
| Mar 20, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7044 | 11,500 |
| Mar 19, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6945 | 5,900 |
| Mar 18, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 31,400 |
| Mar 15, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6945 | 14,600 |
| Mar 14, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 56,000 |
| Mar 13, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7044 | 27,800 |
| Mar 12, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 22,400 |
| Mar 12, 2024 | 0.015 Dividend | |||||
| Mar 11, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6895 | 30,700 |
| Mar 08, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6895 | 32,600 |
| Mar 07, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 46,200 |
| Mar 06, 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.6993 | 49,700 |
| Mar 05, 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 103,300 |
| Mar 04, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 29,300 |
| Mar 01, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6993 | 29,400 |
| Feb 29, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6993 | 56,600 |
| Feb 28, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6797 | 9,900 |
| Feb 27, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 55,400 |
| Feb 26, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6600 | 43,300 |
| Feb 23, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6699 | 38,300 |
| Feb 22, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6699 | 34,500 |
| Feb 21, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 32,000 |
| Feb 20, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 27,800 |
| Feb 16, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6797 | 37,800 |
| Feb 15, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6895 | 37,800 |
| Feb 14, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6895 | 28,500 |
| Feb 13, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 48,600 |
| Feb 13, 2024 | 0.015 Dividend | |||||
| Feb 12, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.6944 | 32,400 |
| Feb 09, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.6944 | 77,500 |
| Feb 08, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.6847 | 24,900 |
| Feb 07, 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.6847 | 34,300 |
| Feb 06, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6944 | 29,300 |
| Feb 05, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.6847 | 57,000 |
| Feb 02, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.6847 | 88,600 |
| Feb 01, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6847 | 21,300 |
| Jan 31, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6749 | 25,800 |
| Jan 30, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6652 | 36,600 |
| Jan 29, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6652 | 64,000 |
| Jan 26, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6555 | 75,800 |
| Jan 25, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6652 | 8,000 |
| Jan 24, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6555 | 88,500 |
| Jan 23, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6555 | 35,100 |
| Jan 22, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6457 | 23,700 |
| Jan 19, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6457 | 39,300 |
| Jan 18, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6457 | 86,700 |
| Jan 17, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6749 | 22,700 |
| Jan 16, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6749 | 19,500 |
| Jan 16, 2024 | 0.015 Dividend | |||||
| Jan 12, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6701 | 60,200 |
| Jan 11, 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6701 | 21,000 |
| Jan 10, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6797 | 35,500 |
| Jan 09, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6604 | 21,500 |
| Jan 08, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6701 | 16,500 |
| Jan 05, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6604 | 4,500 |
| Jan 04, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6604 | 50,900 |
| Jan 03, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6411 | 54,700 |
| Jan 02, 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.6411 | 136,600 |
| Dec 29, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6604 | 66,000 |
| Dec 28, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6508 | 78,800 |
| Dec 27, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6604 | 128,800 |
| Dec 26, 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6508 | 111,600 |
| Dec 22, 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6411 | 44,900 |
| Dec 21, 2023 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6315 | 45,200 |
| Dec 20, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6121 | 39,400 |
| Dec 19, 2023 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.6411 | 67,400 |
| Dec 19, 2023 | 0.014 Dividend | |||||
| Dec 18, 2023 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6179 | 91,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.