CIF - MFS Intermediate High Income Fund

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20231.60001.63001.60001.62001.620027,416
26 May 20231.62001.62001.60001.62001.620046,200
25 May 20231.60001.62001.59001.61001.610062,100
24 May 20231.61001.61001.59001.60001.600037,800
23 May 20231.61001.63001.61001.61001.610037,600
22 May 20231.59001.64001.59001.63001.6300109,700
19 May 20231.61001.64001.61001.62001.620064,000
18 May 20231.61001.62001.59001.62001.6200150,100
17 May 20231.59001.60001.59001.59001.590073,400
16 May 20231.61001.62001.60001.60001.600092,400
16 May 20230.015 Dividend
15 May 20231.62001.64001.61001.62001.605093,300
12 May 20231.64001.65001.63001.63001.614936,100
11 May 20231.65001.65001.64001.65001.634719,700
10 May 20231.63001.65001.63001.64001.624815,100
09 May 20231.64001.64001.63001.63001.614946,800
08 May 20231.64001.65001.63001.64001.624839,900
05 May 20231.63001.66001.63001.64001.624850,200
04 May 20231.65001.65001.63001.64001.624835,200
03 May 20231.66001.66001.63001.64001.624835,400
02 May 20231.66001.67001.64001.65001.634789,900
01 May 20231.66001.68001.65001.65001.634746,900
28 Apr 20231.67001.68001.65001.67001.654587,700
27 Apr 20231.64001.66001.64001.66001.644687,100
26 Apr 20231.65001.66001.63001.63001.614964,700
25 Apr 20231.66001.68001.65001.65001.634774,300
24 Apr 20231.66001.69001.66001.67001.654555,200
21 Apr 20231.67001.69001.66001.67001.654564,800
20 Apr 20231.68001.70001.67001.67001.654564,500
19 Apr 20231.69001.71001.68001.69001.674460,600
18 Apr 20231.70001.71001.69001.69001.674423,500
18 Apr 20230.014 Dividend
17 Apr 20231.73001.73001.71001.72001.690223,300
14 Apr 20231.70001.73001.70001.71001.680436,700
13 Apr 20231.69001.72001.67001.72001.690270,000
12 Apr 20231.68001.71001.68001.70001.670617,800
11 Apr 20231.69001.70001.68001.68001.650989,000
10 Apr 20231.66001.70001.66001.69001.6607113,600
06 Apr 20231.67001.70001.67001.69001.660758,200
05 Apr 20231.68001.70001.67001.67001.641149,600
04 Apr 20231.70001.71001.68001.69001.660741,400
03 Apr 20231.71001.72001.69001.71001.680429,700
31 Mar 20231.72001.72001.67001.68001.650968,200
30 Mar 20231.65001.69001.65001.68001.650973,900
29 Mar 20231.67001.68001.65001.65001.621449,300
28 Mar 20231.66001.68001.65001.65001.621435,000
27 Mar 20231.66001.67001.65001.66001.631243,800
24 Mar 20231.66001.67001.65001.66001.631234,800
23 Mar 20231.66001.69001.66001.67001.6411112,400
22 Mar 20231.67001.69001.66001.66001.631238,000
21 Mar 20231.65001.69001.65001.68001.650966,300
20 Mar 20231.68001.69001.65001.65001.6214164,500
17 Mar 20231.71001.71001.67001.67001.641141,400
16 Mar 20231.70001.71001.69001.70001.670666,100
15 Mar 20231.74001.74001.69001.70001.670642,200
14 Mar 20231.72001.75001.66001.73001.700078,100
14 Mar 20230.015 Dividend
13 Mar 20231.75001.76001.73001.73001.685393,300
10 Mar 20231.79001.79001.75001.75001.704835,100
09 Mar 20231.79001.80001.78001.78001.734026,500
08 Mar 20231.79001.86001.79001.80001.753590,200
07 Mar 20231.83001.83001.79001.81001.763241,800
06 Mar 20231.83001.83001.80001.81001.763236,000
03 Mar 20231.80001.81001.79001.80001.753524,100
02 Mar 20231.82001.82001.78001.79001.743740,600
01 Mar 20231.79001.80001.79001.80001.753525,900
28 Feb 20231.83001.83001.80001.80001.753518,300
27 Feb 20231.77001.80001.77001.80001.753545,300
24 Feb 20231.80001.80001.77001.77001.724320,100
23 Feb 20231.78001.80001.77001.79001.743746,100
22 Feb 20231.75001.78001.70001.77001.724333,400
21 Feb 20231.78001.80001.76001.76001.714593,000
17 Feb 20231.81001.81001.79001.81001.763236,300
16 Feb 20231.83001.83001.81001.81001.763232,700
15 Feb 20231.84001.84001.81001.81001.763254,600
14 Feb 20231.81001.85001.81001.82001.773061,200
14 Feb 20230.015 Dividend
13 Feb 20231.83001.84001.82001.83001.768132,300
10 Feb 20231.84001.84001.83001.83001.768116,000
09 Feb 20231.83001.86001.83001.84001.777874,700
08 Feb 20231.85001.85001.83001.83001.768126,000
07 Feb 20231.84001.86001.84001.85001.787457,600
06 Feb 20231.87001.87001.84001.85001.787426,300
03 Feb 20231.86001.88001.86001.87001.806727,300
02 Feb 20231.85001.89001.85001.88001.816463,300
01 Feb 20231.84001.86001.84001.86001.797141,800
31 Jan 20231.85001.85001.81001.85001.7874144,800
30 Jan 20231.87001.87001.82001.84001.777899,500
27 Jan 20231.85001.86001.84001.85001.787424,200
26 Jan 20231.81001.87001.81001.85001.7874174,400
25 Jan 20231.82001.84001.81001.82001.758465,700
24 Jan 20231.85001.85001.83001.83001.768122,300
23 Jan 20231.82001.84001.81001.83001.768192,900
20 Jan 20231.82001.82001.81001.82001.758420,400
19 Jan 20231.81001.82001.81001.81001.748810,700
18 Jan 20231.82001.84001.81001.82001.758474,900
17 Jan 20231.82001.82001.80001.82001.758420,500
17 Jan 20230.015 Dividend
13 Jan 20231.82001.83001.79001.83001.753655,900
12 Jan 20231.81001.83001.81001.82001.744049,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...