U.S. Markets closed

MFS Intermediate High Income Fund (CIF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.7300-0.0500 (-1.80%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20212.73002.82002.73002.82002.820047,800
May 12, 20212.75002.78002.72002.72002.720092,300
May 11, 20212.79002.82002.75002.78002.780079,900
May 10, 20212.81002.82002.79002.79002.790064,900
May 07, 20212.82002.82002.81002.82002.820074,600
May 06, 20212.82002.82002.80002.82002.820053,400
May 05, 20212.78002.82002.78002.82002.820062,200
May 04, 20212.74002.77002.74002.77002.770054,400
May 03, 20212.77002.79002.73002.74002.740082,700
Apr 30, 20212.77002.82002.76002.77002.770067,200
Apr 29, 20212.72002.80002.71002.78002.7800279,400
Apr 28, 20212.70002.73002.69002.70002.700072,900
Apr 27, 20212.71002.72002.69002.70002.700049,300
Apr 26, 20212.72002.75002.66002.67002.670065,000
Apr 23, 20212.72002.72002.69002.70002.700056,200
Apr 22, 20212.72002.73002.71002.72002.720066,200
Apr 21, 20212.68002.72002.68002.72002.720028,200
Apr 20, 20212.69002.73002.66002.67002.670062,200
Apr 19, 20212.70002.73002.66002.68002.680043,800
Apr 16, 20212.72002.72002.66002.68002.680080,300
Apr 15, 20212.75002.75002.68002.73002.7300132,100
Apr 14, 20212.65002.75002.65002.75002.7500148,200
Apr 13, 20212.63002.65002.60002.65002.650097,000
Apr 13, 20210.01928 Dividend
Apr 12, 20212.58002.67002.57002.67002.6507242,000
Apr 09, 20212.56002.59002.56002.57002.551467,300
Apr 08, 20212.60002.60002.55002.55002.531685,100
Apr 07, 20212.56002.59002.55002.56002.541585,100
Apr 06, 20212.57002.57002.55002.55002.531653,500
Apr 05, 20212.56002.58002.54002.56002.541565,400
Apr 01, 20212.54002.56002.53002.53002.511778,600
Mar 31, 20212.59002.60002.53002.53002.511779,300
Mar 30, 20212.58002.58002.56002.56002.541521,000
Mar 29, 20212.52002.60002.52002.60002.5812273,800
Mar 26, 20212.53002.54002.51002.52002.5018110,600
Mar 25, 20212.51002.53002.51002.53002.511720,900
Mar 24, 20212.54002.54002.51002.52002.501838,600
Mar 23, 20212.50002.53002.50002.52002.501834,100
Mar 22, 20212.52002.53002.50002.51002.491953,700
Mar 19, 20212.51002.52002.49002.50002.4819132,800
Mar 18, 20212.52002.54002.51002.52002.501899,100
Mar 17, 20212.53002.55002.52002.52002.501857,000
Mar 16, 20212.52002.54002.51002.53002.5117154,300
Mar 16, 20210.01963 Dividend
Mar 15, 20212.55002.56002.53002.53002.492253,900
Mar 12, 20212.55002.55002.52002.54002.5021105,100
Mar 11, 20212.55002.57002.52002.53002.4922160,300
Mar 10, 20212.54002.55002.53002.53002.492270,600
Mar 09, 20212.55002.56002.52002.54002.502152,100
Mar 08, 20212.52002.55002.51002.53002.4922116,800
Mar 05, 20212.53002.56002.50002.51002.4725107,700
Mar 04, 20212.55002.56002.51002.53002.492284,300
Mar 03, 20212.56002.56002.54002.55002.511972,000
Mar 02, 20212.55002.59002.54002.55002.511988,400
Mar 01, 20212.58002.59002.55002.57002.531659,600
Feb 26, 20212.55002.57002.53002.55002.511942,500
Feb 25, 20212.57002.59002.52002.52002.482465,400
Feb 24, 20212.56002.59002.56002.57002.531628,500
Feb 23, 20212.55002.59002.54002.55002.511942,100
Feb 22, 20212.58002.58002.54002.55002.511969,800
Feb 19, 20212.60002.62002.56002.59002.551391,000
Feb 18, 20212.57002.63002.56002.57002.531635,500
Feb 17, 20212.59002.60002.56002.57002.531659,500
Feb 16, 20212.59002.62002.58002.59002.551355,800
Feb 16, 20210.01969 Dividend
Feb 12, 20212.60002.65002.60002.63002.571494,900
Feb 11, 20212.55002.62002.53002.60002.5420156,100
Feb 10, 20212.53002.55002.51002.52002.463849,500
Feb 09, 20212.51002.54002.51002.53002.473661,900
Feb 08, 20212.50002.52002.49002.50002.4443105,100
Feb 05, 20212.52002.52002.50002.50002.4443131,100
Feb 04, 20212.50002.52002.50002.52002.4638375,000
Feb 03, 20212.50002.52002.49002.51002.454049,800
Feb 02, 20212.52002.53002.48002.50002.444372,800
Feb 01, 20212.50002.51002.49002.49002.434580,900
Jan 29, 20212.56002.56002.51002.51002.454061,900
Jan 28, 20212.55002.55002.50002.54002.483460,100
Jan 27, 20212.54002.55002.48002.53002.473668,200
Jan 26, 20212.52002.53002.49002.51002.454058,600
Jan 25, 20212.49002.51002.48002.51002.454081,000
Jan 22, 20212.50002.51002.49002.49002.434554,900
Jan 21, 20212.56002.56002.49002.52002.4638117,200
Jan 20, 20212.49002.53002.49002.50002.444357,000
Jan 19, 20212.50002.54002.48002.48002.424774,300
Jan 19, 20210.01966 Dividend
Jan 15, 20212.52002.54002.47002.49002.4153151,000
Jan 14, 20212.54002.60002.52002.52002.444454,400
Jan 13, 20212.55002.58002.53002.54002.463868,400
Jan 12, 20212.54002.57002.54002.56002.483250,500
Jan 11, 20212.53002.57002.53002.56002.483276,000
Jan 08, 20212.56002.60002.54002.55002.473556,400
Jan 07, 20212.61002.61002.55002.56002.483248,300
Jan 06, 20212.58002.58002.56002.58002.502624,200
Jan 05, 20212.56002.57002.54002.57002.492954,900
Jan 04, 20212.56002.56002.53002.54002.463846,100
Dec 31, 20202.57002.61002.52002.54002.463828,900
Dec 30, 20202.51002.62002.51002.56002.4832116,000
Dec 29, 20202.47002.56002.44002.54002.463889,100
Dec 28, 20202.46002.49002.45002.45002.376526,900
Dec 24, 20202.46002.48002.45002.46002.386231,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...