MFS Intermediate High Income Fund (CIF)
1.7000
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 6:58 AM EST
Historical Prices For MFS Intermediate High Income Fund (CIF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 1.70 | 1.70 | 1.69 | 1.70 | 20,588 | 1.70 |
| 2/26/2026 | 1.70 | 1.70 | 1.69 | 1.70 | 22,734 | 1.70 |
| 2/25/2026 | 1.70 | 1.70 | 1.69 | 1.69 | 13,675 | 1.69 |
| 2/24/2026 | 1.70 | 1.70 | 1.69 | 1.69 | 25,665 | 1.69 |
| 2/23/2026 | 1.69 | 1.70 | 1.68 | 1.69 | 19,409 | 1.69 |
| 2/20/2026 | 1.71 | 1.71 | 1.69 | 1.69 | 25,595 | 1.69 |
| 2/19/2026 | 1.70 | 1.71 | 1.69 | 1.70 | 39,305 | 1.70 |
| 2/18/2026 | 1.71 | 1.71 | 1.70 | 1.71 | 26,809 | 1.71 |
| 2/17/2026 | 1.71 | 1.71 | 1.70 | 1.71 | 55,670 | 1.71 |
| 2/13/2026 | 1.72 | 1.73 | 1.71 | 1.72 | 160,517 | 1.71 |
| 2/12/2026 | 1.71 | 1.72 | 1.71 | 1.72 | 17,098 | 1.70 |
| 2/11/2026 | 1.72 | 1.72 | 1.71 | 1.72 | 22,637 | 1.71 |
| 2/10/2026 | 1.71 | 1.72 | 1.71 | 1.71 | 37,114 | 1.70 |
| 2/09/2026 | 1.72 | 1.72 | 1.70 | 1.71 | 50,037 | 1.70 |
| 2/06/2026 | 1.70 | 1.72 | 1.70 | 1.71 | 39,123 | 1.70 |
| 2/05/2026 | 1.71 | 1.72 | 1.70 | 1.70 | 31,011 | 1.69 |
| 2/04/2026 | 1.72 | 1.72 | 1.71 | 1.71 | 15,520 | 1.70 |
| 2/03/2026 | 1.71 | 1.72 | 1.70 | 1.71 | 44,631 | 1.70 |
| 2/02/2026 | 1.72 | 1.72 | 1.71 | 1.72 | 36,993 | 1.71 |
| 1/30/2026 | 1.72 | 1.72 | 1.71 | 1.72 | 118,019 | 1.70 |
| 1/29/2026 | 1.72 | 1.72 | 1.70 | 1.70 | 126,163 | 1.69 |
| 1/28/2026 | 1.71 | 1.72 | 1.69 | 1.71 | 181,668 | 1.70 |
| 1/27/2026 | 1.70 | 1.73 | 1.70 | 1.71 | 62,486 | 1.70 |
| 1/26/2026 | 1.71 | 1.71 | 1.70 | 1.71 | 95,437 | 1.70 |
| 1/23/2026 | 1.72 | 1.72 | 1.71 | 1.71 | 53,579 | 1.70 |
| 1/22/2026 | 1.71 | 1.72 | 1.71 | 1.72 | 23,590 | 1.70 |
| 1/21/2026 | 1.71 | 1.72 | 1.71 | 1.71 | 31,201 | 1.70 |
| 1/20/2026 | 1.70 | 1.71 | 1.70 | 1.71 | 15,087 | 1.70 |
| 1/16/2026 | 1.71 | 1.72 | 1.71 | 1.72 | 9,559 | 1.69 |
| 1/15/2026 | 1.71 | 1.72 | 1.71 | 1.71 | 30,140 | 1.68 |
| 1/14/2026 | 1.73 | 1.73 | 1.71 | 1.72 | 32,559 | 1.69 |
| 1/13/2026 | 1.72 | 1.73 | 1.72 | 1.72 | 17,066 | 1.69 |
| 1/12/2026 | 1.72 | 1.73 | 1.71 | 1.73 | 28,246 | 1.70 |
| 1/09/2026 | 1.72 | 1.73 | 1.71 | 1.72 | 51,130 | 1.69 |
| 1/08/2026 | 1.71 | 1.72 | 1.71 | 1.72 | 52,193 | 1.69 |
| 1/07/2026 | 1.71 | 1.71 | 1.70 | 1.71 | 41,338 | 1.68 |
| 1/06/2026 | 1.71 | 1.72 | 1.70 | 1.71 | 53,228 | 1.68 |
| 1/05/2026 | 1.70 | 1.72 | 1.70 | 1.71 | 76,840 | 1.68 |
| 1/02/2026 | 1.73 | 1.73 | 1.70 | 1.71 | 41,524 | 1.68 |
| 12/31/2025 | 1.70 | 1.71 | 1.70 | 1.70 | 46,659 | 1.67 |
| 12/30/2025 | 1.72 | 1.72 | 1.70 | 1.70 | 20,297 | 1.67 |
| 12/29/2025 | 1.71 | 1.72 | 1.70 | 1.71 | 41,631 | 1.68 |
| 12/26/2025 | 1.73 | 1.73 | 1.71 | 1.71 | 21,844 | 1.68 |
| 12/24/2025 | 1.71 | 1.72 | 1.71 | 1.72 | 8,234 | 1.69 |
| 12/23/2025 | 1.71 | 1.72 | 1.70 | 1.71 | 27,251 | 1.68 |
| 12/22/2025 | 1.70 | 1.72 | 1.70 | 1.71 | 67,229 | 1.68 |
| 12/19/2025 | 1.71 | 1.73 | 1.70 | 1.70 | 295,713 | 1.67 |
| 12/18/2025 | 1.71 | 1.73 | 1.70 | 1.72 | 51,698 | 1.69 |
| 12/17/2025 | 1.72 | 1.73 | 1.71 | 1.71 | 31,905 | 1.68 |
| 12/16/2025 | 1.72 | 1.76 | 1.72 | 1.73 | 46,728 | 1.70 |
| 12/15/2025 | 1.74 | 1.75 | 1.74 | 1.74 | 30,972 | 1.70 |
| 12/12/2025 | 1.74 | 1.75 | 1.74 | 1.75 | 36,807 | 1.70 |
| 12/11/2025 | 1.75 | 1.75 | 1.74 | 1.75 | 53,620 | 1.70 |
| 12/10/2025 | 1.74 | 1.75 | 1.74 | 1.74 | 15,515 | 1.70 |
| 12/09/2025 | 1.76 | 1.76 | 1.75 | 1.75 | 36,099 | 1.70 |
| 12/08/2025 | 1.77 | 1.77 | 1.75 | 1.76 | 36,081 | 1.71 |
| 12/05/2025 | 1.76 | 1.77 | 1.75 | 1.76 | 207,804 | 1.71 |
| 12/04/2025 | 1.73 | 1.76 | 1.73 | 1.75 | 71,201 | 1.70 |
| 12/03/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 62,787 | 1.70 |
| 12/02/2025 | 1.72 | 1.74 | 1.72 | 1.74 | 93,933 | 1.69 |