CIF - MFS Intermediate High Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 20202.13002.14002.03002.06002.060051,000
Mar 26, 20201.97002.12001.90002.11002.1100150,800
Mar 25, 20201.76001.96001.72001.94001.9400120,600
Mar 24, 20201.67001.73001.57001.73001.7300115,600
Mar 23, 20201.60001.65001.54001.60001.6000206,900
Mar 20, 20201.69001.88001.69001.78001.780088,100
Mar 19, 20201.56001.76001.41001.69001.6900181,000
Mar 18, 20202.05002.05001.55001.69001.6900317,300
Mar 17, 20202.06002.10002.00002.02002.020074,800
Mar 17, 20200.02 Dividend
Mar 16, 20202.12002.21002.01002.13002.1100117,600
Mar 13, 20202.12002.20002.10002.19002.1694135,000
Mar 12, 20202.15002.24002.01002.09002.0704236,800
Mar 11, 20202.32002.36002.27002.27002.248754,800
Mar 10, 20202.44002.49002.34002.37002.3477120,600
Mar 09, 20202.50002.50002.33002.39002.3676179,800
Mar 06, 20202.55002.61002.50002.59002.5657142,200
Mar 05, 20202.72002.76002.64002.67002.644997,400
Mar 04, 20202.79002.79002.70002.73002.7044100,500
Mar 03, 20202.60002.70002.59002.65002.6251172,200
Mar 02, 20202.56002.57002.42002.57002.5459305,200
Feb 28, 20202.40002.50002.25002.40002.3775519,200
Feb 27, 20202.85002.85002.50002.50002.4765365,300
Feb 26, 20202.88002.90002.85002.90002.872870,400
Feb 25, 20202.93002.94002.87002.87002.843187,000
Feb 24, 20202.91002.95002.91002.95002.922355,300
Feb 21, 20202.92002.95002.92002.93002.902523,500
Feb 20, 20202.93002.94002.93002.93002.902541,200
Feb 19, 20202.92002.94002.92002.94002.912419,900
Feb 18, 20202.90002.96002.90002.95002.922328,900
Feb 18, 20200.02049 Dividend
Feb 14, 20202.93002.95002.93002.95002.902045,900
Feb 13, 20202.93002.94002.93002.94002.892240,100
Feb 12, 20202.97002.97002.93002.93002.882326,800
Feb 11, 20202.92002.94002.92002.93002.882336,800
Feb 10, 20202.90002.93002.90002.92002.8725123,200
Feb 07, 20202.95002.97002.95002.96002.911839,900
Feb 06, 20202.98002.98002.95002.96002.911831,700
Feb 05, 20202.95002.96002.94002.96002.911839,600
Feb 04, 20202.96002.96002.92002.95002.902056,800
Feb 03, 20203.00003.00002.93002.96002.911861,400
Jan 31, 20202.92002.97002.89002.92002.872577,200
Jan 30, 20202.91002.97002.91002.95002.902055,000
Jan 29, 20202.94002.97002.90002.91002.862757,500
Jan 28, 20202.91002.95002.89002.91002.862732,000
Jan 27, 20202.89002.93002.88002.93002.882365,800
Jan 24, 20202.96002.96002.90002.95002.902048,600
Jan 23, 20202.93002.95002.93002.94002.892226,700
Jan 22, 20202.95002.95002.90002.95002.902036,500
Jan 21, 20202.89002.95002.89002.95002.902064,400
Jan 17, 20202.92002.95002.92002.95002.902036,200
Jan 16, 20202.95002.95002.89002.91002.862750,200
Jan 15, 20202.91002.92002.91002.91002.862713,500
Jan 14, 20202.95002.95002.91002.91002.862736,900
Jan 14, 20200.02046 Dividend
Jan 13, 20202.91002.95002.89002.95002.881971,000
Jan 10, 20202.94002.95002.89002.92002.852634,900
Jan 09, 20202.95002.95002.89002.93002.862356,600
Jan 08, 20202.90002.95002.86002.90002.833053,800
Jan 07, 20202.91002.91002.86002.87002.803732,700
Jan 06, 20202.87003.00002.82002.87002.8037100,400
Jan 03, 20202.85002.87002.82002.87002.803748,400
Jan 02, 20202.78002.86002.75002.84002.774467,200
Dec 31, 20192.76002.81002.76002.79002.725625,100
Dec 30, 20192.79002.80002.76002.78002.715834,600
Dec 27, 20192.85002.87002.77002.79002.725672,000
Dec 26, 20192.85002.85002.82002.85002.784241,900
Dec 24, 20192.82002.83002.80002.82002.754915,400
Dec 23, 20192.83002.83002.78002.79002.725645,200
Dec 20, 20192.80002.81002.80002.80002.735336,300
Dec 19, 20192.80002.81002.79002.79002.725616,300
Dec 18, 20192.83002.83002.77002.78002.715850,500
Dec 17, 20192.84002.84002.78002.80002.735391,800
Dec 17, 20190.02026 Dividend
Dec 16, 20193.07003.09002.82002.85002.7644163,100
Dec 13, 20192.75002.85002.75002.83002.745080,100
Dec 12, 20192.78002.80002.75002.77002.686840,400
Dec 11, 20192.75002.80002.75002.79002.706249,300
Dec 10, 20192.79002.79002.74002.75002.667436,600
Dec 09, 20192.84002.85002.72002.80002.715938,500
Dec 06, 20192.77002.87002.71002.83002.745087,600
Dec 05, 20192.75002.77002.72002.77002.686839,100
Dec 04, 20192.73002.75002.72002.73002.648021,700
Dec 03, 20192.77002.77002.69002.75002.667455,800
Dec 02, 20192.75002.76002.70002.76002.677176,700
Nov 29, 20192.68002.73002.68002.70002.618921,300
Nov 27, 20192.70002.71002.66002.71002.628684,000
Nov 26, 20192.70002.70002.68002.70002.618928,200
Nov 25, 20192.67002.68002.66002.67002.589835,800
Nov 22, 20192.66002.66002.65002.66002.580123,600
Nov 21, 20192.65002.65002.64002.64002.560724,500
Nov 20, 20192.64002.67002.64002.64002.560757,900
Nov 19, 20192.70002.70002.61002.69002.6092109,900
Nov 18, 20192.72002.73002.70002.71002.628636,100
Nov 15, 20192.69002.77002.69002.74002.657782,900
Nov 14, 20192.70002.71002.68002.71002.628662,600
Nov 13, 20192.74002.74002.70002.70002.618951,400
Nov 12, 20192.77002.77002.73002.76002.677137,800
Nov 12, 20190.02028 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...