MFS Intermediate High Income Fund (CIF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 1.7800 | 1.7900 | 1.7856 | 1.7900 | 1.7900 | 24,763 |
| 07 Oct 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 42,500 |
| 04 Oct 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 11,400 |
| 03 Oct 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 35,300 |
| 02 Oct 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 16,700 |
| 01 Oct 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 105,800 |
| 30 Sept 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 99,900 |
| 27 Sept 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 29,200 |
| 26 Sept 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 10,900 |
| 25 Sept 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 163,600 |
| 24 Sept 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 34,500 |
| 23 Sept 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 74,600 |
| 20 Sept 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 93,200 |
| 19 Sept 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 88,500 |
| 18 Sept 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 86,000 |
| 17 Sept 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 108,900 |
| 17 Sept 2024 | 0.015 Dividend | |||||
| 16 Sept 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7650 | 60,400 |
| 13 Sept 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7700 | 1.7551 | 270,900 |
| 12 Sept 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7700 | 1.7551 | 182,400 |
| 11 Sept 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7600 | 1.7452 | 164,500 |
| 10 Sept 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7452 | 193,600 |
| 09 Sept 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7700 | 1.7551 | 87,900 |
| 06 Sept 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7749 | 28,800 |
| 05 Sept 2024 | 1.7900 | 1.8300 | 1.7800 | 1.7900 | 1.7749 | 37,000 |
| 04 Sept 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7650 | 70,000 |
| 03 Sept 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.7848 | 42,500 |
| 30 Aug 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7749 | 63,800 |
| 29 Aug 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7749 | 7,900 |
| 28 Aug 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7700 | 1.7551 | 75,400 |
| 27 Aug 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7749 | 23,800 |
| 26 Aug 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7650 | 7,800 |
| 23 Aug 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7650 | 8,900 |
| 22 Aug 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7452 | 29,900 |
| 21 Aug 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7452 | 11,900 |
| 20 Aug 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7353 | 16,700 |
| 19 Aug 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7452 | 4,400 |
| 16 Aug 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7353 | 48,200 |
| 15 Aug 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7452 | 11,200 |
| 14 Aug 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7353 | 4,500 |
| 13 Aug 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7353 | 25,900 |
| 13 Aug 2024 | 0.015 Dividend | |||||
| 12 Aug 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7600 | 1.7303 | 15,000 |
| 09 Aug 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7303 | 7,600 |
| 08 Aug 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7303 | 29,600 |
| 07 Aug 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7106 | 13,400 |
| 06 Aug 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6910 | 34,100 |
| 05 Aug 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6811 | 39,400 |
| 02 Aug 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7106 | 5,800 |
| 01 Aug 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7205 | 42,000 |
| 31 July 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7600 | 1.7303 | 29,400 |
| 30 July 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7205 | 49,500 |
| 29 July 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7106 | 86,700 |
| 26 July 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7008 | 31,400 |
| 25 July 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6910 | 36,300 |
| 24 July 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.6910 | 10,100 |
| 23 July 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7106 | 90,800 |
| 22 July 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.6910 | 15,300 |
| 19 July 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.6811 | 78,800 |
| 18 July 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.6811 | 88,500 |
| 17 July 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6910 | 14,900 |
| 16 July 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7008 | 31,900 |
| 16 July 2024 | 0.015 Dividend | |||||
| 15 July 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.6959 | 13,900 |
| 12 July 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.6959 | 37,000 |
| 11 July 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6959 | 50,400 |
| 10 July 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6764 | 40,700 |
| 09 July 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6666 | 37,600 |
| 08 July 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.6764 | 39,100 |
| 05 July 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7000 | 1.6569 | 50,800 |
| 03 July 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6569 | 15,700 |
| 02 July 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6569 | 41,000 |
| 01 July 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6569 | 23,500 |
| 28 June 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6569 | 27,100 |
| 27 June 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6569 | 9,200 |
| 26 June 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.6569 | 16,000 |
| 25 June 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.6666 | 53,200 |
| 24 June 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6569 | 32,000 |
| 21 June 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6472 | 73,500 |
| 20 June 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6472 | 113,300 |
| 18 June 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6472 | 21,100 |
| 18 June 2024 | 0.015 Dividend | |||||
| 17 June 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6423 | 12,200 |
| 14 June 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6326 | 31,600 |
| 13 June 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.6519 | 66,200 |
| 12 June 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6616 | 35,800 |
| 11 June 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6423 | 15,300 |
| 10 June 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6423 | 104,400 |
| 07 June 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6423 | 151,100 |
| 06 June 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6230 | 35,800 |
| 05 June 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6423 | 19,300 |
| 04 June 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6230 | 27,200 |
| 03 June 2024 | 1.6700 | 1.7300 | 1.6700 | 1.6900 | 1.6326 | 56,600 |
| 31 May 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6133 | 104,900 |
| 30 May 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6133 | 56,700 |
| 29 May 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6036 | 103,900 |
| 28 May 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6230 | 14,400 |
| 24 May 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6326 | 29,900 |
| 23 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6230 | 23,800 |
| 22 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6326 | 80,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.