MFS Intermediate High Income Fund (CIF)
1.7300
+0.0300 (1.76%)
NYSE · Last Trade: May 2nd, 2:04 PM EDT
Historical Prices For MFS Intermediate High Income Fund (CIF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 1.71 | 1.71 | 1.69 | 1.70 | 15,120 | 1.70 |
| 4/30/2025 | 1.71 | 1.71 | 1.68 | 1.69 | 90,065 | 1.69 |
| 4/29/2025 | 1.68 | 1.69 | 1.67 | 1.69 | 66,675 | 1.69 |
| 4/28/2025 | 1.70 | 1.70 | 1.66 | 1.67 | 22,600 | 1.67 |
| 4/25/2025 | 1.68 | 1.68 | 1.66 | 1.67 | 11,143 | 1.67 |
| 4/24/2025 | 1.67 | 1.67 | 1.66 | 1.67 | 11,730 | 1.67 |
| 4/23/2025 | 1.63 | 1.66 | 1.63 | 1.65 | 30,619 | 1.65 |
| 4/22/2025 | 1.62 | 1.63 | 1.62 | 1.63 | 24,169 | 1.63 |
| 4/21/2025 | 1.62 | 1.63 | 1.60 | 1.60 | 43,262 | 1.60 |
| 4/17/2025 | 1.64 | 1.64 | 1.63 | 1.64 | 34,557 | 1.64 |
| 4/16/2025 | 1.63 | 1.64 | 1.62 | 1.63 | 41,452 | 1.63 |
| 4/15/2025 | 1.62 | 1.63 | 1.61 | 1.63 | 32,738 | 1.63 |
| 4/14/2025 | 1.59 | 1.62 | 1.59 | 1.61 | 17,536 | 1.60 |
| 4/11/2025 | 1.58 | 1.61 | 1.57 | 1.58 | 61,116 | 1.57 |
| 4/10/2025 | 1.60 | 1.61 | 1.56 | 1.57 | 91,554 | 1.56 |
| 4/09/2025 | 1.58 | 1.61 | 1.52 | 1.61 | 275,040 | 1.60 |
| 4/08/2025 | 1.58 | 1.63 | 1.55 | 1.55 | 101,935 | 1.54 |
| 4/07/2025 | 1.57 | 1.62 | 1.52 | 1.54 | 165,539 | 1.53 |
| 4/04/2025 | 1.68 | 1.68 | 1.57 | 1.60 | 159,685 | 1.59 |
| 4/03/2025 | 1.70 | 1.70 | 1.67 | 1.69 | 129,162 | 1.68 |
| 4/02/2025 | 1.71 | 1.71 | 1.69 | 1.71 | 18,002 | 1.69 |
| 4/01/2025 | 1.71 | 1.71 | 1.69 | 1.70 | 182,825 | 1.69 |
| 3/31/2025 | 1.72 | 1.72 | 1.66 | 1.71 | 176,781 | 1.70 |
| 3/28/2025 | 1.72 | 1.72 | 1.71 | 1.71 | 61,066 | 1.70 |
| 3/27/2025 | 1.71 | 1.71 | 1.68 | 1.71 | 156,146 | 1.69 |
| 3/26/2025 | 1.71 | 1.72 | 1.70 | 1.70 | 28,208 | 1.69 |
| 3/25/2025 | 1.71 | 1.72 | 1.71 | 1.72 | 26,082 | 1.70 |
| 3/24/2025 | 1.71 | 1.72 | 1.70 | 1.71 | 111,356 | 1.70 |
| 3/21/2025 | 1.71 | 1.71 | 1.69 | 1.71 | 75,840 | 1.69 |
| 3/20/2025 | 1.71 | 1.71 | 1.69 | 1.70 | 276,589 | 1.68 |
| 3/19/2025 | 1.69 | 1.70 | 1.68 | 1.70 | 16,269 | 1.69 |
| 3/18/2025 | 1.71 | 1.71 | 1.68 | 1.69 | 23,199 | 1.68 |
| 3/17/2025 | 1.70 | 1.71 | 1.69 | 1.71 | 223,944 | 1.68 |
| 3/14/2025 | 1.68 | 1.71 | 1.68 | 1.70 | 358,233 | 1.67 |
| 3/13/2025 | 1.69 | 1.70 | 1.67 | 1.68 | 247,673 | 1.66 |
| 3/12/2025 | 1.71 | 1.71 | 1.69 | 1.70 | 126,179 | 1.67 |
| 3/11/2025 | 1.72 | 1.72 | 1.69 | 1.69 | 325,352 | 1.66 |
| 3/10/2025 | 1.73 | 1.73 | 1.70 | 1.70 | 73,400 | 1.67 |
| 3/07/2025 | 1.73 | 1.73 | 1.72 | 1.72 | 18,502 | 1.69 |
| 3/06/2025 | 1.72 | 1.74 | 1.71 | 1.71 | 465,070 | 1.68 |
| 3/05/2025 | 1.75 | 1.75 | 1.73 | 1.73 | 119,554 | 1.70 |
| 3/04/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 411,479 | 1.71 |
| 3/03/2025 | 1.75 | 1.75 | 1.74 | 1.74 | 67,125 | 1.71 |
| 2/28/2025 | 1.73 | 1.75 | 1.73 | 1.74 | 96,390 | 1.71 |
| 2/27/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 99,546 | 1.71 |
| 2/26/2025 | 1.74 | 1.75 | 1.73 | 1.74 | 561,669 | 1.71 |
| 2/25/2025 | 1.74 | 1.74 | 1.73 | 1.74 | 57,891 | 1.71 |
| 2/24/2025 | 1.74 | 1.74 | 1.72 | 1.74 | 418,041 | 1.71 |
| 2/21/2025 | 1.74 | 1.74 | 1.72 | 1.73 | 99,862 | 1.70 |
| 2/20/2025 | 1.74 | 1.74 | 1.72 | 1.73 | 199,394 | 1.70 |
| 2/19/2025 | 1.74 | 1.74 | 1.72 | 1.73 | 52,249 | 1.70 |
| 2/18/2025 | 1.73 | 1.74 | 1.72 | 1.73 | 170,007 | 1.70 |
| 2/14/2025 | 1.73 | 1.75 | 1.73 | 1.75 | 83,171 | 1.70 |
| 2/13/2025 | 1.74 | 1.75 | 1.73 | 1.74 | 40,136 | 1.70 |
| 2/12/2025 | 1.74 | 1.75 | 1.73 | 1.74 | 32,516 | 1.70 |
| 2/11/2025 | 1.73 | 1.75 | 1.73 | 1.74 | 38,961 | 1.70 |
| 2/10/2025 | 1.74 | 1.75 | 1.74 | 1.75 | 64,750 | 1.70 |
| 2/07/2025 | 1.75 | 1.75 | 1.73 | 1.73 | 53,453 | 1.69 |
| 2/06/2025 | 1.74 | 1.75 | 1.74 | 1.75 | 40,076 | 1.70 |
| 2/05/2025 | 1.73 | 1.75 | 1.73 | 1.74 | 150,035 | 1.69 |
| 2/04/2025 | 1.73 | 1.75 | 1.73 | 1.74 | 180,381 | 1.70 |
| 2/03/2025 | 1.74 | 1.75 | 1.72 | 1.74 | 443,070 | 1.70 |