Advertisement
U.S. markets closed

MFS Intermediate High Income Fund (CIF)

NYSE - NYSE Delayed Price. Currency in USD
1.7250+0.0050 (+0.29%)
At close: 03:58PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.73001.73001.71001.73001.730037,900
Mar 27, 20241.73001.73001.72001.72001.720012,300
Mar 26, 20241.72001.72001.71001.71001.710026,700
Mar 25, 20241.70001.73001.70001.71001.710046,300
Mar 22, 20241.70001.72001.70001.71001.710089,000
Mar 21, 20241.71001.73001.71001.72001.720034,900
Mar 20, 20241.71001.72001.71001.72001.720011,500
Mar 19, 20241.71001.72001.71001.71001.71005,900
Mar 18, 20241.70001.72001.70001.72001.720031,400
Mar 15, 20241.72001.72001.70001.71001.710014,600
Mar 14, 20241.71001.72001.70001.72001.720056,000
Mar 13, 20241.71001.73001.71001.72001.720027,800
Mar 12, 20241.72001.72001.70001.72001.720022,400
Mar 12, 20240.015 Dividend
Mar 11, 20241.71001.72001.71001.72001.705030,700
Mar 08, 20241.71001.73001.71001.72001.705032,600
Mar 07, 20241.74001.74001.71001.72001.705046,200
Mar 06, 20241.72001.73001.71001.73001.714949,700
Mar 05, 20241.71001.74001.71001.72001.7050103,300
Mar 04, 20241.74001.74001.71001.72001.705029,300
Mar 01, 20241.72001.73001.72001.73001.714929,400
Feb 29, 20241.73001.73001.71001.73001.714956,600
Feb 28, 20241.71001.72001.71001.71001.69519,900
Feb 27, 20241.70001.72001.70001.71001.695155,400
Feb 26, 20241.70001.71001.69001.69001.675343,300
Feb 23, 20241.70001.72001.70001.70001.685238,300
Feb 22, 20241.72001.72001.70001.70001.685234,500
Feb 21, 20241.72001.72001.70001.71001.695132,000
Feb 20, 20241.71001.72001.70001.71001.695127,800
Feb 16, 20241.73001.73001.71001.71001.695137,800
Feb 15, 20241.72001.73001.72001.72001.705037,800
Feb 14, 20241.71001.73001.71001.72001.705028,500
Feb 13, 20241.72001.74001.71001.72001.705048,600
Feb 13, 20240.015 Dividend
Feb 12, 20241.76001.76001.73001.74001.710032,400
Feb 09, 20241.73001.77001.73001.74001.710077,500
Feb 08, 20241.74001.75001.73001.73001.700124,900
Feb 07, 20241.73001.74001.73001.73001.700134,300
Feb 06, 20241.72001.74001.72001.74001.710029,300
Feb 05, 20241.72001.75001.71001.73001.700157,000
Feb 02, 20241.73001.75001.72001.73001.700188,600
Feb 01, 20241.73001.73001.72001.73001.700121,300
Jan 31, 20241.73001.73001.71001.72001.690325,800
Jan 30, 20241.71001.73001.71001.71001.680536,600
Jan 29, 20241.71001.72001.70001.71001.680564,000
Jan 26, 20241.70001.72001.70001.70001.670675,800
Jan 25, 20241.71001.71001.70001.71001.68058,000
Jan 24, 20241.69001.71001.69001.70001.670688,500
Jan 23, 20241.70001.71001.69001.70001.670635,100
Jan 22, 20241.68001.71001.68001.69001.660823,700
Jan 19, 20241.69001.70001.68001.69001.660839,300
Jan 18, 20241.71001.71001.69001.69001.660886,700
Jan 17, 20241.71001.72001.71001.72001.690322,700
Jan 16, 20241.73001.73001.71001.72001.690319,500
Jan 16, 20240.015 Dividend
Jan 12, 20241.74001.74001.73001.73001.685460,200
Jan 11, 20241.73001.74001.72001.73001.685421,000
Jan 10, 20241.72001.74001.72001.74001.695135,500
Jan 09, 20241.73001.73001.72001.72001.675621,500
Jan 08, 20241.72001.73001.72001.73001.685416,500
Jan 05, 20241.72001.73001.72001.72001.67564,500
Jan 04, 20241.71001.73001.71001.72001.675650,900
Jan 03, 20241.71001.71001.69001.70001.656254,700
Jan 02, 20241.73001.74001.70001.70001.6562136,600
Dec 29, 20231.74001.74001.71001.72001.675666,000
Dec 28, 20231.72001.72001.70001.71001.665978,800
Dec 27, 20231.71001.74001.71001.72001.6756128,800
Dec 26, 20231.71001.72001.70001.71001.6659111,600
Dec 22, 20231.70001.71001.68001.70001.656244,900
Dec 21, 20231.68001.70001.68001.69001.646445,200
Dec 20, 20231.69001.70001.67001.67001.626939,400
Dec 19, 20231.70001.70001.68001.70001.656267,400
Dec 19, 20230.014 Dividend
Dec 18, 20231.70001.71001.69001.69001.632891,100
Dec 15, 20231.75001.75001.69001.70001.642424,300
Dec 14, 20231.68001.71001.68001.71001.652148,800
Dec 13, 20231.66001.68001.63001.68001.6231278,400
Dec 12, 20231.67001.67001.65001.66001.6038119,100
Dec 11, 20231.70001.70001.65001.67001.6135168,500
Dec 08, 20231.67001.68001.67001.68001.623114,500
Dec 07, 20231.69001.69001.67001.68001.623190,500
Dec 06, 20231.67001.68001.66001.67001.613560,400
Dec 05, 20231.66001.67001.66001.66001.603866,400
Dec 04, 20231.67001.67001.65001.66001.603814,400
Dec 01, 20231.63001.67001.62001.66001.6038146,000
Nov 30, 20231.65001.65001.62001.64001.584554,900
Nov 29, 20231.64001.64001.63001.63001.574876,400
Nov 28, 20231.65001.65001.63001.63001.574842,800
Nov 27, 20231.63001.65001.63001.65001.594194,500
Nov 24, 20231.64001.65001.62001.63001.574822,300
Nov 22, 20231.62001.65001.62001.64001.584532,300
Nov 21, 20231.63001.64001.62001.64001.584522,700
Nov 20, 20231.61001.63001.61001.63001.574848,800
Nov 17, 20231.61001.63001.61001.62001.565242,000
Nov 16, 20231.60001.63001.60001.63001.574821,300
Nov 15, 20231.61001.62001.59001.62001.565245,400
Nov 14, 20231.59001.62001.59001.62001.5652101,800
Nov 14, 20230.014 Dividend
Nov 13, 20231.58001.60001.57001.58001.513039,100
Nov 10, 20231.59001.61001.58001.60001.532129,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...