NYSE - Nasdaq Real Time Price USD

MFS Intermediate High Income Fund (CIF)

Compare
1.5565
-0.0435
(-2.73%)
As of 1:05:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.57001.62001.53501.55651.5565124,545
Apr 4, 20251.68001.68001.57001.60001.6000159,500
Apr 3, 20251.70001.70001.67001.69001.6900129,200
Apr 2, 20251.71001.71001.69001.71001.710018,000
Apr 1, 20251.71001.71001.69001.70001.7000182,800
Mar 31, 20251.72001.72001.66001.71001.7100176,800
Mar 28, 20251.72001.72001.71001.71001.710061,100
Mar 27, 20251.71001.71001.68001.71001.7100156,100
Mar 26, 20251.71001.72001.70001.70001.700028,200
Mar 25, 20251.71001.72001.71001.72001.720026,100
Mar 24, 20251.71001.72001.70001.71001.7100111,300
Mar 21, 20251.71001.71001.69001.71001.710075,800
Mar 20, 20251.71001.71001.69001.70001.7000276,600
Mar 19, 20251.69001.70001.68001.70001.700016,300
Mar 18, 2025 0.0150 Dividend
Mar 18, 20251.71001.71001.68001.69001.690023,200
Mar 17, 20251.70001.71001.69001.71001.6950223,900
Mar 14, 20251.68001.71001.68001.70001.6851358,200
Mar 13, 20251.69001.70001.67001.68001.6653247,700
Mar 12, 20251.71001.71001.69001.70001.6851126,200
Mar 11, 20251.72001.72001.69001.69001.6752325,300
Mar 10, 20251.73001.73001.70001.70001.685173,400
Mar 7, 20251.73001.73001.72001.72001.704918,500
Mar 6, 20251.72001.74001.71001.71001.6950465,100
Mar 5, 20251.75001.75001.73001.73001.7148119,600
Mar 4, 20251.75001.75001.73001.74001.7247411,500
Mar 3, 20251.75001.75001.74001.74001.724767,100
Feb 28, 20251.73001.75001.73001.74001.724796,400
Feb 27, 20251.75001.75001.73001.74001.724799,500
Feb 26, 20251.74001.75001.73001.74001.7247561,700
Feb 25, 20251.74001.74001.73001.74001.724757,900
Feb 24, 20251.74001.74001.72001.74001.7247418,000
Feb 21, 20251.74001.74001.72001.73001.714899,900
Feb 20, 20251.74001.74001.72001.73001.7148199,400
Feb 19, 20251.74001.74001.72001.73001.714852,200
Feb 18, 2025 0.0150 Dividend
Feb 18, 20251.73001.74001.72001.73001.7148170,000
Feb 14, 20251.73001.75001.73001.75001.719883,100
Feb 13, 20251.74001.75001.73001.74001.710040,100
Feb 12, 20251.74001.75001.73001.74001.710032,500
Feb 11, 20251.73001.75001.73001.74001.710039,000
Feb 10, 20251.74001.75001.74001.75001.719864,800
Feb 7, 20251.75001.75001.73001.73001.700153,500
Feb 6, 20251.74001.75001.74001.75001.719840,100
Feb 5, 20251.73001.75001.73001.74001.7100150,000
Feb 4, 20251.73001.75001.73001.74001.7100180,400
Feb 3, 20251.74001.75001.72001.74001.7100453,500
Jan 31, 20251.75001.76001.74001.75001.719868,300
Jan 30, 20251.74001.75001.73001.74001.710037,100
Jan 29, 20251.74001.75001.73001.73001.700157,900
Jan 28, 20251.74001.75001.73001.75001.719831,100
Jan 27, 20251.75001.75001.73001.74001.710041,600
Jan 24, 20251.75001.75001.74001.75001.719844,700
Jan 23, 20251.75001.75001.74001.75001.719819,500
Jan 22, 20251.74001.75001.74001.75001.719843,000
Jan 21, 20251.75001.75001.74001.75001.719832,400
Jan 17, 20251.73001.75001.73001.75001.719818,000
Jan 16, 20251.75001.75001.73001.73001.700125,900
Jan 15, 20251.73001.75001.73001.75001.719835,000
Jan 14, 2025 0.0150 Dividend
Jan 14, 20251.73001.73001.71001.72001.690323,300
Jan 13, 20251.74001.75001.73001.73001.685442,700
Jan 10, 20251.73001.74001.73001.74001.695120,900
Jan 8, 20251.75001.75001.73001.74001.695134,600
Jan 7, 20251.75001.75001.73001.74001.695149,500
Jan 6, 20251.74001.75001.74001.74001.695139,300
Jan 3, 20251.75001.76001.72001.74001.695196,400
Jan 2, 20251.75001.75001.73001.74001.695195,800
Dec 31, 20241.73001.75001.72001.73001.6854108,500
Dec 30, 20241.72001.73001.71001.73001.685474,000
Dec 27, 20241.74001.74001.72001.72001.675655,100
Dec 26, 20241.74001.74001.72001.74001.695113,300
Dec 24, 20241.72001.74001.71001.74001.695146,500
Dec 23, 20241.69001.72001.69001.72001.6756105,900
Dec 20, 20241.72001.72001.71001.71001.665961,400
Dec 19, 20241.74001.74001.73001.73001.685455,600
Dec 18, 20241.74001.76001.73001.73001.6854119,900
Dec 17, 2024 0.0150 Dividend
Dec 17, 20241.76001.77001.75001.75001.704959,700
Dec 16, 20241.77001.78001.77001.78001.719524,500
Dec 13, 20241.77001.78001.76001.76001.700242,600
Dec 12, 20241.78001.78001.76001.76001.700225,300
Dec 11, 20241.77001.78001.77001.78001.719511,200
Dec 10, 20241.78001.80001.77001.78001.719520,900
Dec 9, 20241.77001.82001.77001.78001.7195146,800
Dec 6, 20241.77001.77001.76001.77001.709848,600
Dec 5, 20241.77001.78001.76001.77001.709896,000
Dec 4, 20241.77001.78001.77001.77001.709872,900
Dec 3, 20241.76001.78001.76001.78001.719517,100
Dec 2, 20241.75001.78001.75001.78001.719560,300
Nov 29, 20241.75001.78001.75001.77001.709860,200
Nov 27, 20241.75001.78001.74001.76001.7002298,800
Nov 26, 20241.73001.74001.73001.74001.6808140,600
Nov 25, 20241.71001.74001.71001.73001.671256,000
Nov 22, 20241.72001.73001.71001.73001.6712110,800
Nov 21, 20241.71001.72001.71001.71001.6519152,900
Nov 20, 20241.70001.72001.70001.71001.651932,000
Nov 19, 20241.69001.72001.69001.71001.651943,900
Nov 18, 20241.70001.72001.69001.70001.6422100,600
Nov 15, 20241.71001.71001.69001.71001.6519106,000
Nov 14, 20241.72001.73001.71001.72001.661536,700
Nov 13, 20241.73001.74001.72001.73001.671235,700
Nov 12, 2024 0.0150 Dividend
Nov 12, 20241.75001.76001.71001.73001.6712111,600
Nov 11, 20241.78001.78001.76001.76001.685733,900
Nov 8, 20241.75001.78001.75001.77001.6952132,100
Nov 7, 20241.76001.77001.75001.77001.695240,800
Nov 6, 20241.74001.76001.74001.75001.676140,800
Nov 5, 20241.76001.76001.74001.75001.67614,000
Nov 4, 20241.74001.76001.74001.75001.676136,500
Nov 1, 20241.76001.76001.74001.75001.676149,600
Oct 31, 20241.75001.76001.73001.75001.676197,800
Oct 30, 20241.75001.76001.74001.75001.676151,300
Oct 29, 20241.74001.75001.74001.74001.666521,800
Oct 28, 20241.76001.76001.74001.75001.676122,000
Oct 25, 20241.76001.76001.75001.75001.676128,000
Oct 24, 20241.76001.76001.74001.75001.676142,900
Oct 23, 20241.76001.76001.74001.75001.676125,300
Oct 22, 20241.76001.77001.74001.75001.6761109,800
Oct 21, 20241.77001.77001.76001.77001.695233,600
Oct 18, 20241.78001.78001.76001.77001.695280,000
Oct 17, 20241.77001.77001.76001.77001.695263,600
Oct 16, 20241.76001.78001.76001.77001.695240,100
Oct 15, 2024 0.0150 Dividend
Oct 15, 20241.78001.78001.76001.77001.6952109,400
Oct 14, 20241.79001.79001.78001.79001.70009,700
Oct 11, 20241.79001.80001.78001.79001.700020,300
Oct 10, 20241.79001.79001.78001.79001.700059,900
Oct 9, 20241.79001.79001.78001.78001.690527,200
Oct 8, 20241.78001.79001.78001.79001.700045,600
Oct 7, 20241.79001.79001.78001.79001.700042,500
Oct 4, 20241.78001.79001.78001.79001.700011,400
Oct 3, 20241.78001.79001.78001.78001.690535,300
Oct 2, 20241.78001.79001.77001.79001.700016,700
Oct 1, 20241.79001.79001.78001.79001.7000105,800
Sep 30, 20241.78001.78001.77001.78001.690599,900
Sep 27, 20241.78001.78001.76001.77001.681029,200
Sep 26, 20241.78001.78001.77001.77001.681010,900
Sep 25, 20241.76001.78001.75001.77001.6810163,600
Sep 24, 20241.76001.78001.76001.78001.690534,500
Sep 23, 20241.76001.77001.75001.76001.671574,600
Sep 20, 20241.77001.77001.76001.76001.671593,200
Sep 19, 20241.78001.78001.77001.77001.681088,500
Sep 18, 20241.76001.78001.76001.77001.681086,000
Sep 17, 2024 0.0150 Dividend
Sep 17, 20241.77001.78001.76001.76001.6715108,900
Sep 16, 20241.79001.79001.78001.78001.676360,400
Sep 13, 20241.77001.79001.76001.77001.6669270,900
Sep 12, 20241.77001.78001.75001.77001.6669182,400
Sep 11, 20241.77001.79001.75001.76001.6575164,500
Sep 10, 20241.81001.81001.76001.76001.6575193,600
Sep 9, 20241.78001.80001.77001.77001.666987,900
Sep 6, 20241.79001.79001.78001.79001.685728,800
Sep 5, 20241.79001.83001.78001.79001.685737,000
Sep 4, 20241.80001.82001.77001.78001.676370,000
Sep 3, 20241.78001.80001.78001.80001.695142,500
Aug 30, 20241.79001.80001.78001.79001.685763,800
Aug 29, 20241.78001.79001.78001.79001.68577,900
Aug 28, 20241.77001.79001.77001.77001.666975,400
Aug 27, 20241.76001.79001.76001.79001.685723,800
Aug 26, 20241.77001.78001.76001.78001.67637,800
Aug 23, 20241.78001.78001.77001.78001.67638,900
Aug 22, 20241.77001.78001.75001.76001.657529,900
Aug 21, 20241.76001.76001.75001.76001.657511,900
Aug 20, 20241.74001.76001.74001.75001.648016,700
Aug 19, 20241.76001.76001.75001.76001.65754,400
Aug 16, 20241.76001.76001.74001.75001.648048,200
Aug 15, 20241.75001.76001.75001.76001.657511,200
Aug 14, 20241.74001.75001.74001.75001.64804,500
Aug 13, 2024 0.0150 Dividend
Aug 13, 20241.74001.75001.74001.75001.648025,900
Aug 12, 20241.77001.77001.74001.76001.643315,000
Aug 9, 20241.75001.76001.74001.76001.64337,600
Aug 8, 20241.75001.76001.75001.76001.643329,600
Aug 7, 20241.74001.74001.73001.74001.624713,400
Aug 6, 20241.71001.72001.70001.72001.606034,100
Aug 5, 20241.70001.72001.70001.71001.596639,400
Aug 2, 20241.75001.75001.73001.74001.62475,800
Aug 1, 20241.76001.76001.74001.75001.634042,000
Jul 31, 20241.76001.77001.74001.76001.643329,400
Jul 30, 20241.73001.75001.72001.75001.634049,500
Jul 29, 20241.73001.74001.72001.74001.624786,700
Jul 26, 20241.73001.73001.72001.73001.615331,400
Jul 25, 20241.72001.73001.72001.72001.606036,300
Jul 24, 20241.74001.74001.72001.72001.606010,100
Jul 23, 20241.73001.76001.71001.74001.624790,800
Jul 22, 20241.72001.72001.71001.72001.606015,300
Jul 19, 20241.73001.74001.70001.71001.596678,800
Jul 18, 20241.72001.73001.70001.71001.596688,500
Jul 17, 20241.73001.73001.72001.72001.606014,900
Jul 16, 2024 0.0150 Dividend
Jul 16, 20241.74001.74001.72001.73001.615331,900
Jul 15, 20241.74001.74001.73001.74001.610713,900
Jul 12, 20241.74001.74001.73001.74001.610737,000
Jul 11, 20241.72001.74001.72001.74001.610750,400
Jul 10, 20241.71001.72001.71001.72001.592140,700
Jul 9, 20241.71001.72001.70001.71001.582937,600
Jul 8, 20241.72001.72001.71001.72001.592139,100
Jul 5, 20241.69001.72001.69001.70001.573650,800
Jul 3, 20241.70001.71001.70001.70001.573615,700
Jul 2, 20241.69001.71001.69001.70001.573641,000
Jul 1, 20241.69001.70001.69001.70001.573623,500
Jun 28, 20241.71001.71001.69001.70001.573627,100
Jun 27, 20241.71001.71001.69001.70001.57369,200
Jun 26, 20241.70001.70001.69001.70001.573616,000
Jun 25, 20241.70001.71001.68001.71001.582953,200
Jun 24, 20241.71001.71001.69001.70001.573632,000
Jun 21, 20241.68001.70001.67001.69001.564473,500
Jun 20, 20241.69001.69001.67001.69001.5644113,300
Jun 18, 2024 0.0150 Dividend
Jun 18, 20241.69001.70001.68001.69001.564421,100
Jun 17, 20241.69001.70001.69001.70001.559712,200
Jun 14, 20241.71001.71001.69001.69001.550631,600
Jun 13, 20241.72001.72001.69001.71001.568966,200
Jun 12, 20241.70001.72001.70001.72001.578135,800
Jun 11, 20241.71001.71001.69001.70001.559715,300
Jun 10, 20241.70001.71001.69001.70001.5597104,400
Jun 7, 20241.68001.70001.68001.70001.5597151,100
Jun 6, 20241.69001.69001.68001.68001.541435,800
Jun 5, 20241.68001.70001.68001.70001.559719,300
Jun 4, 20241.68001.69001.67001.68001.541427,200
Jun 3, 20241.67001.73001.67001.69001.550656,600
May 31, 20241.69001.69001.66001.67001.5322104,900
May 30, 20241.68001.68001.66001.67001.532256,700
May 29, 20241.67001.68001.66001.66001.5230103,900
May 28, 20241.68001.69001.67001.68001.541414,400
May 24, 20241.69001.70001.68001.69001.550629,900
May 23, 20241.70001.70001.68001.68001.541423,800
May 22, 20241.70001.71001.69001.69001.550680,000
May 21, 20241.70001.70001.68001.69001.550660,800
May 20, 20241.70001.70001.67001.68001.5414191,400
May 17, 20241.70001.70001.69001.70001.55978,800
May 16, 20241.70001.70001.69001.70001.559741,800
May 15, 20241.70001.71001.69001.70001.559742,000
May 14, 2024 0.0140 Dividend
May 14, 20241.70001.70001.68001.69001.550614,600
May 13, 20241.73001.73001.70001.71001.556142,300
May 10, 20241.73001.73001.69001.70001.547056,900
May 9, 20241.70001.71001.69001.71001.556125,800
May 8, 20241.70001.71001.69001.70001.547033,100
May 7, 20241.70001.71001.70001.71001.55619,800
May 6, 20241.68001.71001.68001.70001.547078,900
May 3, 20241.68001.70001.68001.70001.547072,800
May 2, 20241.68001.69001.68001.68001.528828,400
May 1, 20241.67001.68001.66001.68001.528837,100
Apr 30, 20241.66001.68001.66001.66001.510659,000
Apr 29, 20241.65001.68001.65001.67001.519759,700
Apr 26, 20241.65001.67001.65001.66001.510659,200
Apr 25, 20241.65001.66001.64001.65001.501536,900
Apr 24, 20241.66001.67001.65001.66001.510617,300
Apr 23, 20241.66001.67001.65001.66001.510684,100
Apr 22, 20241.67001.67001.65001.67001.519734,500
Apr 19, 20241.64001.65001.64001.64001.492415,800
Apr 18, 20241.63001.65001.63001.64001.492486,700
Apr 17, 20241.63001.65001.62001.63001.483363,800
Apr 16, 2024 0.0150 Dividend
Apr 16, 20241.66001.66001.63001.63001.483321,200
Apr 15, 20241.68001.69001.65001.65001.487861,600
Apr 12, 20241.69001.69001.67001.67001.505933,200
Apr 11, 20241.69001.69001.68001.69001.523917,100
Apr 10, 20241.70001.71001.69001.69001.523953,300
Apr 9, 20241.70001.71001.70001.70001.532973,100
Apr 8, 20241.72001.72001.70001.70001.532919,700

Related Tickers

MMT MFS Multimarket Income Trust
4.3850
-1.24%
 
MGF MFS Government Markets Income Trust
3.1300
+0.32%
 
BRW Saba Capital Income & Opportunities Fund
7.24
-0.38%
 
ERH Allspring Utilities and High Income Fund
10.26
-2.48%
 
FTF Franklin Limited Duration Income Trust
5.88
-3.61%
 
CMU MFS High Yield Municipal Trust
3.4800
-1.00%
 
VLT Invesco High Income Trust II
9.56
-3.00%
 
CIK Credit Suisse Asset Management Income Fund, Inc.
2.6074
-3.43%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.58
-3.43%
 
GDO Western Asset Global Corporate Defined Opportunity Fund Inc.
10.51
-4.80%