UK markets closed

MFS Intermediate High Income Fund (CIF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.5700-0.0100 (-0.63%)
At close: 04:00PM EDT
1.6300 +0.06 (+3.82%)
After hours: 04:20PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.58001.61001.57001.57001.570056,900
28 Sept 20231.57001.59001.57001.58001.58007,900
27 Sept 20231.62001.62001.57001.58001.580044,000
26 Sept 20231.60001.60001.58001.58001.580019,800
25 Sept 20231.60001.61001.59001.60001.600026,700
22 Sept 20231.60001.61001.60001.61001.610019,600
21 Sept 20231.60001.61001.60001.60001.600018,200
20 Sept 20231.61001.62001.60001.61001.610031,000
19 Sept 20231.62001.62001.60001.60001.600044,500
18 Sept 20231.63001.65001.60001.62001.6200127,800
15 Sept 20231.64001.64001.63001.63001.630024,700
14 Sept 20231.63001.64001.63001.64001.640024,900
13 Sept 20231.64001.64001.62001.63001.630019,700
12 Sept 20231.65001.66001.63001.64001.640025,300
12 Sept 20230.014 Dividend
11 Sept 20231.67001.68001.66001.67001.656016,000
08 Sept 20231.68001.68001.65001.66001.646139,800
07 Sept 20231.67001.67001.66001.67001.656011,400
06 Sept 20231.67001.67001.65001.66001.646156,200
05 Sept 20231.67001.67001.66001.67001.65606,200
01 Sept 20231.67001.68001.66001.67001.656018,700
31 Aug 20231.67001.67001.65001.66001.646136,100
30 Aug 20231.66001.67001.64001.66001.646146,000
29 Aug 20231.67001.68001.64001.67001.656055,600
28 Aug 20231.64001.70001.64001.66001.646184,900
25 Aug 20231.63001.66001.63001.65001.636232,400
24 Aug 20231.65001.66001.62001.63001.616324,200
23 Aug 20231.62001.64001.62001.63001.616319,400
22 Aug 20231.61001.63001.61001.62001.606426,600
21 Aug 20231.62001.63001.60001.61001.596563,600
18 Aug 20231.62001.63001.62001.62001.606481,900
17 Aug 20231.63001.63001.61001.62001.606422,900
16 Aug 20231.62001.64001.61001.62001.606452,800
15 Aug 20231.64001.66001.63001.63001.616324,400
15 Aug 20230.014 Dividend
14 Aug 20231.68001.68001.65001.65001.622382,800
11 Aug 20231.67001.68001.67001.68001.651840,600
10 Aug 20231.69001.69001.68001.69001.661629,700
09 Aug 20231.66001.69001.66001.67001.641965,500
08 Aug 20231.67001.68001.67001.67001.641948,300
07 Aug 20231.68001.69001.64001.66001.6321100,500
04 Aug 20231.67001.69001.67001.68001.651829,700
03 Aug 20231.68001.70001.66001.66001.632138,900
02 Aug 20231.71001.71001.68001.69001.661640,000
01 Aug 20231.72001.73001.69001.70001.671463,600
31 Jul 20231.68001.71001.68001.70001.671433,100
28 Jul 20231.68001.70001.68001.70001.671462,500
27 Jul 20231.68001.69001.67001.67001.641954,100
26 Jul 20231.67001.68001.66001.67001.641914,200
25 Jul 20231.66001.68001.66001.66001.632136,800
24 Jul 20231.68001.68001.66001.66001.632135,300
21 Jul 20231.67001.68001.65001.67001.641965,300
20 Jul 20231.65001.67001.65001.67001.641933,100
19 Jul 20231.65001.67001.65001.67001.641941,800
18 Jul 20231.65001.66001.65001.65001.622329,400
18 Jul 20230.014 Dividend
17 Jul 20231.68001.69001.66001.67001.628279,100
14 Jul 20231.68001.68001.66001.67001.628230,900
13 Jul 20231.67001.69001.67001.67001.628235,300
12 Jul 20231.66001.68001.66001.67001.628273,100
11 Jul 20231.65001.68001.64001.66001.618460,600
10 Jul 20231.67001.67001.65001.67001.628229,900
07 Jul 20231.64001.67001.64001.65001.608763,200
06 Jul 20231.67001.67001.64001.65001.608726,400
05 Jul 20231.67001.68001.65001.67001.628230,400
03 Jul 20231.66001.69001.66001.67001.628245,300
30 Jun 20231.68001.69001.63001.63001.589277,500
29 Jun 20231.65001.67001.65001.66001.618475,600
28 Jun 20231.66001.66001.65001.66001.618436,100
27 Jun 20231.65001.66001.64001.64001.598945,700
26 Jun 20231.65001.66001.64001.64001.598926,500
23 Jun 20231.64001.66001.64001.64001.598919,500
22 Jun 20231.65001.65001.63001.64001.598912,700
21 Jun 20231.63001.65001.63001.64001.598941,700
20 Jun 20231.64001.66001.63001.63001.589243,700
16 Jun 20231.65001.66001.64001.64001.598934,300
15 Jun 20231.64001.65001.64001.65001.608742,000
14 Jun 20231.64001.65001.63001.65001.608731,100
13 Jun 20231.64001.64001.62001.63001.589253,700
13 Jun 20230.014 Dividend
12 Jun 20231.64001.65001.63001.64001.585329,800
09 Jun 20231.63001.66001.62001.64001.5853181,100
08 Jun 20231.67001.67001.66001.67001.614311,500
07 Jun 20231.67001.67001.65001.66001.604621,600
06 Jun 20231.64001.67001.64001.67001.6143172,900
05 Jun 20231.64001.64001.63001.64001.585336,100
02 Jun 20231.63001.64001.63001.64001.585341,300
01 Jun 20231.64001.64001.62001.63001.575625,200
31 May 20231.64001.64001.61001.62001.566016,600
30 May 20231.60001.63001.60001.62001.566027,400
26 May 20231.62001.62001.60001.62001.566046,200
25 May 20231.60001.62001.59001.61001.556362,100
24 May 20231.61001.61001.59001.60001.546637,800
23 May 20231.61001.63001.61001.61001.556337,600
22 May 20231.59001.64001.59001.63001.5756109,700
19 May 20231.61001.64001.61001.62001.566064,000
18 May 20231.61001.62001.59001.62001.5660150,100
17 May 20231.59001.60001.59001.59001.537073,400
16 May 20231.61001.62001.60001.60001.546692,400
16 May 20230.015 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...