MFS Intermediate High Income Fund (CIF)
1.7000
+0.00 (0.00%)
NYSE · Last Trade: Dec 31st, 10:12 PM EST
Historical Prices For MFS Intermediate High Income Fund (CIF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 1.70 | 1.71 | 1.70 | 1.70 | 46,659 | 1.70 |
| 12/30/2025 | 1.72 | 1.72 | 1.70 | 1.70 | 20,297 | 1.70 |
| 12/29/2025 | 1.71 | 1.72 | 1.70 | 1.71 | 41,631 | 1.71 |
| 12/26/2025 | 1.73 | 1.73 | 1.71 | 1.71 | 21,844 | 1.71 |
| 12/24/2025 | 1.71 | 1.72 | 1.71 | 1.72 | 8,234 | 1.72 |
| 12/23/2025 | 1.71 | 1.72 | 1.70 | 1.71 | 27,251 | 1.71 |
| 12/22/2025 | 1.70 | 1.72 | 1.70 | 1.71 | 67,229 | 1.71 |
| 12/19/2025 | 1.71 | 1.73 | 1.70 | 1.70 | 295,713 | 1.70 |
| 12/18/2025 | 1.71 | 1.73 | 1.70 | 1.72 | 51,698 | 1.72 |
| 12/17/2025 | 1.72 | 1.73 | 1.71 | 1.71 | 31,905 | 1.71 |
| 12/16/2025 | 1.72 | 1.76 | 1.72 | 1.73 | 46,728 | 1.73 |
| 12/15/2025 | 1.74 | 1.75 | 1.74 | 1.74 | 30,972 | 1.73 |
| 12/12/2025 | 1.74 | 1.75 | 1.74 | 1.75 | 36,807 | 1.73 |
| 12/11/2025 | 1.75 | 1.75 | 1.74 | 1.75 | 53,620 | 1.73 |
| 12/10/2025 | 1.74 | 1.75 | 1.74 | 1.74 | 15,515 | 1.73 |
| 12/09/2025 | 1.76 | 1.76 | 1.75 | 1.75 | 36,099 | 1.73 |
| 12/08/2025 | 1.77 | 1.77 | 1.75 | 1.76 | 36,081 | 1.74 |
| 12/05/2025 | 1.76 | 1.77 | 1.75 | 1.76 | 207,804 | 1.74 |
| 12/04/2025 | 1.73 | 1.76 | 1.73 | 1.75 | 71,201 | 1.73 |
| 12/03/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 62,787 | 1.73 |
| 12/02/2025 | 1.72 | 1.74 | 1.72 | 1.74 | 93,933 | 1.72 |
| 12/01/2025 | 1.72 | 1.75 | 1.72 | 1.74 | 41,641 | 1.72 |
| 11/28/2025 | 1.75 | 1.75 | 1.72 | 1.74 | 35,003 | 1.73 |
| 11/26/2025 | 1.73 | 1.74 | 1.72 | 1.73 | 83,707 | 1.71 |
| 11/25/2025 | 1.71 | 1.72 | 1.68 | 1.72 | 72,929 | 1.71 |
| 11/24/2025 | 1.70 | 1.70 | 1.69 | 1.70 | 14,426 | 1.68 |
| 11/21/2025 | 1.68 | 1.70 | 1.68 | 1.70 | 43,681 | 1.68 |
| 11/20/2025 | 1.71 | 1.71 | 1.68 | 1.68 | 43,570 | 1.67 |
| 11/19/2025 | 1.69 | 1.70 | 1.69 | 1.70 | 18,033 | 1.68 |
| 11/18/2025 | 1.70 | 1.71 | 1.69 | 1.70 | 23,125 | 1.68 |
| 11/17/2025 | 1.70 | 1.73 | 1.69 | 1.71 | 77,131 | 1.68 |
| 11/14/2025 | 1.68 | 1.72 | 1.68 | 1.71 | 51,969 | 1.68 |
| 11/13/2025 | 1.75 | 1.75 | 1.72 | 1.73 | 63,295 | 1.70 |
| 11/12/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 4,488 | 1.70 |
| 11/11/2025 | 1.73 | 1.74 | 1.73 | 1.74 | 48,109 | 1.70 |
| 11/10/2025 | 1.73 | 1.74 | 1.72 | 1.73 | 26,494 | 1.70 |
| 11/07/2025 | 1.72 | 1.74 | 1.71 | 1.72 | 79,078 | 1.69 |
| 11/06/2025 | 1.73 | 1.74 | 1.72 | 1.73 | 96,025 | 1.70 |
| 11/05/2025 | 1.72 | 1.73 | 1.72 | 1.73 | 13,185 | 1.70 |
| 11/04/2025 | 1.72 | 1.74 | 1.72 | 1.72 | 46,473 | 1.69 |
| 11/03/2025 | 1.74 | 1.74 | 1.72 | 1.73 | 41,635 | 1.70 |
| 10/31/2025 | 1.74 | 1.74 | 1.72 | 1.74 | 39,414 | 1.71 |
| 10/30/2025 | 1.73 | 1.74 | 1.71 | 1.71 | 119,748 | 1.68 |
| 10/29/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 60,173 | 1.70 |
| 10/28/2025 | 1.72 | 1.75 | 1.72 | 1.75 | 90,839 | 1.71 |
| 10/27/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 7,063 | 1.71 |
| 10/24/2025 | 1.73 | 1.74 | 1.70 | 1.72 | 47,717 | 1.69 |
| 10/23/2025 | 1.73 | 1.73 | 1.72 | 1.73 | 5,430 | 1.70 |
| 10/22/2025 | 1.72 | 1.73 | 1.71 | 1.72 | 52,103 | 1.69 |
| 10/21/2025 | 1.71 | 1.73 | 1.71 | 1.72 | 87,487 | 1.69 |
| 10/20/2025 | 1.70 | 1.73 | 1.70 | 1.71 | 58,142 | 1.68 |
| 10/17/2025 | 1.74 | 1.74 | 1.69 | 1.71 | 75,587 | 1.68 |
| 10/16/2025 | 1.75 | 1.75 | 1.71 | 1.71 | 72,767 | 1.68 |
| 10/15/2025 | 1.74 | 1.76 | 1.73 | 1.74 | 24,786 | 1.70 |
| 10/14/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 32,973 | 1.71 |
| 10/13/2025 | 1.75 | 1.76 | 1.75 | 1.76 | 35,428 | 1.71 |
| 10/10/2025 | 1.79 | 1.79 | 1.75 | 1.76 | 105,099 | 1.71 |
| 10/09/2025 | 1.79 | 1.79 | 1.77 | 1.78 | 7,264 | 1.73 |
| 10/08/2025 | 1.77 | 1.78 | 1.76 | 1.77 | 63,032 | 1.72 |
| 10/07/2025 | 1.75 | 1.78 | 1.74 | 1.78 | 22,701 | 1.73 |
| 10/06/2025 | 1.78 | 1.78 | 1.75 | 1.75 | 38,009 | 1.71 |
| 10/03/2025 | 1.78 | 1.79 | 1.75 | 1.75 | 36,202 | 1.71 |
| 10/02/2025 | 1.77 | 1.78 | 1.76 | 1.77 | 33,777 | 1.72 |
| 10/01/2025 | 1.77 | 1.79 | 1.76 | 1.77 | 10,933 | 1.73 |