Australia markets closed

MFS Intermediate High Income Fund (CIF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.9300+0.0300 (+1.58%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.94001.94001.90001.93001.930033,300
30 June 20221.90001.92001.89001.90001.900085,500
29 June 20221.93001.93001.89001.91001.910090,400
28 June 20221.95001.96001.93001.93001.930037,400
27 June 20221.95001.96001.93001.94001.940083,200
24 June 20221.94001.97001.94001.94001.940055,500
23 June 20221.93001.96001.93001.95001.950020,400
22 June 20221.93001.95001.93001.94001.940012,600
21 June 20221.95001.97001.94001.94001.940043,400
17 June 20221.94001.95001.93001.94001.940059,100
16 June 20221.98001.98001.92001.93001.930076,600
15 June 20221.99002.02001.98002.00002.000028,600
14 June 20221.97001.99001.95001.96001.960054,000
14 June 20220.016 Dividend
13 June 20222.04002.05001.98001.99001.974093,700
10 June 20222.05002.09002.04002.06002.043449,600
09 June 20222.16002.16002.09002.09002.073227,100
08 June 20222.15002.15002.11002.13002.112959,400
07 June 20222.15002.16002.14002.15002.132740,000
06 June 20222.14002.17002.14002.15002.132770,800
03 June 20222.19002.19002.14002.16002.142671,700
02 June 20222.24002.24002.16002.19002.172469,800
01 June 20222.15002.18002.15002.16002.142630,900
31 May 20222.28002.28002.14002.15002.132782,900
27 May 20222.17002.22002.17002.20002.182341,500
26 May 20222.22002.24002.16002.19002.172427,600
25 May 20222.07002.13002.07002.13002.112931,800
24 May 20222.06002.10002.06002.08002.063323,600
23 May 20222.05002.10002.04002.08002.063384,700
20 May 20222.10002.12002.08002.09002.073265,100
19 May 20222.09002.11002.07002.10002.083135,100
18 May 20222.10002.10002.08002.09002.073217,600
17 May 20222.10002.12002.09002.12002.103018,700
17 May 20220.017 Dividend
16 May 20222.10002.14002.10002.12002.086161,300
13 May 20222.10002.13002.10002.11002.076337,800
12 May 20222.14002.15002.10002.11002.076355,900
11 May 20222.13002.15002.13002.14002.105826,600
10 May 20222.13002.14002.11002.13002.095917,600
09 May 20222.16002.17002.11002.11002.0763162,700
06 May 20222.21002.22002.16002.17002.135336,300
05 May 20222.24002.26002.19002.21002.174753,800
04 May 20222.25002.28002.25002.28002.243532,900
03 May 20222.23002.27002.23002.27002.23378,300
02 May 20222.29002.29002.21002.26002.2239125,300
29 Apr 20222.33002.33002.28002.29002.253451,200
28 Apr 20222.31002.31002.26002.30002.263225,300
27 Apr 20222.35002.35002.26002.29002.253459,500
26 Apr 20222.34002.34002.29002.29002.253436,100
25 Apr 20222.35002.35002.32002.33002.292762,200
22 Apr 20222.35002.36002.34002.35002.312430,300
21 Apr 20222.36002.36002.34002.35002.312428,400
20 Apr 20222.39002.39002.35002.36002.322352,300
19 Apr 20222.37002.39002.35002.37002.332158,300
19 Apr 20220.017 Dividend
18 Apr 20222.38002.39002.35002.39002.335077,700
14 Apr 20222.35002.38002.35002.36002.305711,400
13 Apr 20222.36002.38002.35002.35002.296034,800
12 Apr 20222.38002.39002.37002.37002.315530,500
11 Apr 20222.38002.38002.32002.33002.276424,200
08 Apr 20222.37002.41002.37002.38002.325316,200
07 Apr 20222.41002.42002.39002.39002.335045,500
06 Apr 20222.46002.47002.41002.42002.364449,800
05 Apr 20222.50002.50002.44002.46002.403436,500
04 Apr 20222.46002.47002.44002.47002.413252,400
01 Apr 20222.45002.47002.43002.46002.403429,000
31 Mar 20222.44002.45002.42002.43002.374133,500
30 Mar 20222.42002.45002.41002.41002.354663,200
29 Mar 20222.41002.44002.39002.42002.364495,900
28 Mar 20222.37002.40002.36002.38002.325340,300
25 Mar 20222.40002.40002.37002.37002.315545,400
24 Mar 20222.38002.41002.37002.40002.3448127,400
23 Mar 20222.37002.41002.37002.39002.335018,500
22 Mar 20222.36002.40002.35002.39002.335087,700
21 Mar 20222.36002.40002.35002.35002.296031,600
18 Mar 20222.35002.39002.35002.39002.335080,300
17 Mar 20222.34002.35002.33002.35002.296029,700
16 Mar 20222.32002.34002.32002.32002.266732,600
15 Mar 20222.32002.32002.29002.32002.266722,600
15 Mar 20220.018 Dividend
14 Mar 20222.36002.36002.32002.33002.258810,600
11 Mar 20222.37002.38002.36002.36002.287927,100
10 Mar 20222.39002.39002.34002.36002.287989,000
09 Mar 20222.40002.40002.34002.38002.307379,100
08 Mar 20222.33002.38002.32002.38002.307399,300
07 Mar 20222.36002.38002.31002.33002.2588119,500
04 Mar 20222.40002.40002.34002.34002.268593,800
03 Mar 20222.39002.39002.35002.36002.287919,500
02 Mar 20222.32002.38002.32002.36002.2879166,000
01 Mar 20222.31002.34002.30002.33002.2588174,300
28 Feb 20222.30002.32002.28002.30002.2298105,200
25 Feb 20222.27002.29002.24002.27002.200784,100
24 Feb 20222.19002.25002.15002.24002.1716482,300
23 Feb 20222.29002.29002.25002.26002.191076,700
22 Feb 20222.30002.31002.28002.31002.239449,100
18 Feb 20222.36002.36002.30002.31002.239451,000
17 Feb 20222.33002.41002.29002.36002.2879159,000
16 Feb 20222.25002.41002.25002.35002.2782371,600
15 Feb 20222.24002.26002.24002.24002.171641,100
15 Feb 20220.018 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...