CIF - MFS Intermediate High Income Fund
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 27,416 |
| 26 May 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 46,200 |
| 25 May 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 62,100 |
| 24 May 2023 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 37,800 |
| 23 May 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 37,600 |
| 22 May 2023 | 1.5900 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 109,700 |
| 19 May 2023 | 1.6100 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 64,000 |
| 18 May 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 150,100 |
| 17 May 2023 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 73,400 |
| 16 May 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 92,400 |
| 16 May 2023 | 0.015 Dividend | |||||
| 15 May 2023 | 1.6200 | 1.6400 | 1.6100 | 1.6200 | 1.6050 | 93,300 |
| 12 May 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6149 | 36,100 |
| 11 May 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6347 | 19,700 |
| 10 May 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6248 | 15,100 |
| 09 May 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6149 | 46,800 |
| 08 May 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6248 | 39,900 |
| 05 May 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6248 | 50,200 |
| 04 May 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6248 | 35,200 |
| 03 May 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6400 | 1.6248 | 35,400 |
| 02 May 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6500 | 1.6347 | 89,900 |
| 01 May 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6347 | 46,900 |
| 28 Apr 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6545 | 87,700 |
| 27 Apr 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6446 | 87,100 |
| 26 Apr 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6300 | 1.6149 | 64,700 |
| 25 Apr 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6347 | 74,300 |
| 24 Apr 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6545 | 55,200 |
| 21 Apr 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6545 | 64,800 |
| 20 Apr 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6545 | 64,500 |
| 19 Apr 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6744 | 60,600 |
| 18 Apr 2023 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6744 | 23,500 |
| 18 Apr 2023 | 0.014 Dividend | |||||
| 17 Apr 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6902 | 23,300 |
| 14 Apr 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6804 | 36,700 |
| 13 Apr 2023 | 1.6900 | 1.7200 | 1.6700 | 1.7200 | 1.6902 | 70,000 |
| 12 Apr 2023 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.6706 | 17,800 |
| 11 Apr 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6509 | 89,000 |
| 10 Apr 2023 | 1.6600 | 1.7000 | 1.6600 | 1.6900 | 1.6607 | 113,600 |
| 06 Apr 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6607 | 58,200 |
| 05 Apr 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6411 | 49,600 |
| 04 Apr 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6607 | 41,400 |
| 03 Apr 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.6804 | 29,700 |
| 31 Mar 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6509 | 68,200 |
| 30 Mar 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6509 | 73,900 |
| 29 Mar 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6214 | 49,300 |
| 28 Mar 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6214 | 35,000 |
| 27 Mar 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6312 | 43,800 |
| 24 Mar 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6312 | 34,800 |
| 23 Mar 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6411 | 112,400 |
| 22 Mar 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6312 | 38,000 |
| 21 Mar 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6509 | 66,300 |
| 20 Mar 2023 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.6214 | 164,500 |
| 17 Mar 2023 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6411 | 41,400 |
| 16 Mar 2023 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6706 | 66,100 |
| 15 Mar 2023 | 1.7400 | 1.7400 | 1.6900 | 1.7000 | 1.6706 | 42,200 |
| 14 Mar 2023 | 1.7200 | 1.7500 | 1.6600 | 1.7300 | 1.7000 | 78,100 |
| 14 Mar 2023 | 0.015 Dividend | |||||
| 13 Mar 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.6853 | 93,300 |
| 10 Mar 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7048 | 35,100 |
| 09 Mar 2023 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7340 | 26,500 |
| 08 Mar 2023 | 1.7900 | 1.8600 | 1.7900 | 1.8000 | 1.7535 | 90,200 |
| 07 Mar 2023 | 1.8300 | 1.8300 | 1.7900 | 1.8100 | 1.7632 | 41,800 |
| 06 Mar 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.7632 | 36,000 |
| 03 Mar 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7535 | 24,100 |
| 02 Mar 2023 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7437 | 40,600 |
| 01 Mar 2023 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.7535 | 25,900 |
| 28 Feb 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.7535 | 18,300 |
| 27 Feb 2023 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.7535 | 45,300 |
| 24 Feb 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7243 | 20,100 |
| 23 Feb 2023 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.7437 | 46,100 |
| 22 Feb 2023 | 1.7500 | 1.7800 | 1.7000 | 1.7700 | 1.7243 | 33,400 |
| 21 Feb 2023 | 1.7800 | 1.8000 | 1.7600 | 1.7600 | 1.7145 | 93,000 |
| 17 Feb 2023 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.7632 | 36,300 |
| 16 Feb 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.7632 | 32,700 |
| 15 Feb 2023 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.7632 | 54,600 |
| 14 Feb 2023 | 1.8100 | 1.8500 | 1.8100 | 1.8200 | 1.7730 | 61,200 |
| 14 Feb 2023 | 0.015 Dividend | |||||
| 13 Feb 2023 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.7681 | 32,300 |
| 10 Feb 2023 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.7681 | 16,000 |
| 09 Feb 2023 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.7778 | 74,700 |
| 08 Feb 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.7681 | 26,000 |
| 07 Feb 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.7874 | 57,600 |
| 06 Feb 2023 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.7874 | 26,300 |
| 03 Feb 2023 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8067 | 27,300 |
| 02 Feb 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8800 | 1.8164 | 63,300 |
| 01 Feb 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.7971 | 41,800 |
| 31 Jan 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8500 | 1.7874 | 144,800 |
| 30 Jan 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8400 | 1.7778 | 99,500 |
| 27 Jan 2023 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.7874 | 24,200 |
| 26 Jan 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8500 | 1.7874 | 174,400 |
| 25 Jan 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.7584 | 65,700 |
| 24 Jan 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.7681 | 22,300 |
| 23 Jan 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.7681 | 92,900 |
| 20 Jan 2023 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.7584 | 20,400 |
| 19 Jan 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.7488 | 10,700 |
| 18 Jan 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.7584 | 74,900 |
| 17 Jan 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.7584 | 20,500 |
| 17 Jan 2023 | 0.015 Dividend | |||||
| 13 Jan 2023 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.7536 | 55,900 |
| 12 Jan 2023 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.7440 | 49,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.