MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.735
+0.005 (0.29%)
Jun 27, 2025, 4:00 PM - Market closed
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.29% | 29,431 |
| Jun 26, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 165,018 |
| Jun 25, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 13,446 |
| Jun 24, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 47,924 |
| Jun 23, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 2,835 |
| Jun 20, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 8,296 |
| Jun 18, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 14,894 |
| Jun 17, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -1.44% | 86,481 |
| Jun 16, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.72 | 0.29% | 45,132 |
| Jun 13, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.71 | 0.29% | 5,922 |
| Jun 12, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.71 | 0.29% | 8,515 |
| Jun 11, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.70 | - | 26,181 |
| Jun 10, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.70 | -0.29% | 15,469 |
| Jun 9, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.71 | 0.29% | 5,670 |
| Jun 6, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.70 | - | 19,992 |
| Jun 5, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.70 | 0.58% | 13,129 |
| Jun 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.69 | - | 6,798 |
| Jun 3, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.69 | - | 12,419 |
| Jun 2, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.69 | -0.58% | 34,925 |
| May 30, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.70 | 0.58% | 45,403 |
| May 29, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.69 | - | 35,200 |
| May 28, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.69 | 1.18% | 81,222 |
| May 27, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.67 | 0.30% | 58,962 |
| May 23, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.67 | 0.30% | 40,884 |
| May 22, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.66 | -0.24% | 58,164 |
| May 21, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.67 | -0.65% | 81,663 |
| May 20, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.68 | -1.45% | 40,915 |
| May 19, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.70 | 0.58% | 37,831 |
| May 16, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.69 | - | 17,284 |
| May 15, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.69 | 0.29% | 39,135 |
| May 14, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.69 | -0.58% | 60,477 |
| May 13, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.70 | 0.29% | 54,852 |
| May 12, 2025 | 1.75 | 1.77 | 1.71 | 1.71 | 1.68 | - | 113,465 |
| May 9, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.68 | 1.18% | 18,369 |
| May 8, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.66 | 0.60% | 57,930 |
| May 7, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.65 | -1.18% | 65,926 |
| May 6, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.67 | -0.87% | 22,417 |
| May 5, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.68 | -0.29% | 14,287 |
| May 2, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.69 | 1.18% | 48,945 |
| May 1, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.67 | 0.59% | 15,120 |
| Apr 30, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.66 | - | 90,065 |
| Apr 29, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.66 | 1.50% | 66,675 |
| Apr 28, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.64 | - | 22,600 |
| Apr 25, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.64 | - | 11,143 |
| Apr 24, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.64 | 0.91% | 11,730 |
| Apr 23, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.62 | 1.54% | 30,619 |
| Apr 22, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.60 | 1.25% | 24,169 |
| Apr 21, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.58 | -1.83% | 43,262 |
| Apr 17, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.61 | 0.31% | 34,557 |
| Apr 16, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | - | 41,452 |