MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.660
-0.015 (-0.90%)
At close: Mar 6, 2026, 4:00 PM EST
1.650
-0.010 (-0.60%)
After-hours: Mar 6, 2026, 7:00 PM EST
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.90% | 61,296 |
| Mar 5, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 71,511 |
| Mar 4, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.30% | 58,511 |
| Mar 3, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.47% | 84,582 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 30,130 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 20,587 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 22,725 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 13,669 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 25,664 |
| Feb 23, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 19,407 |
| Feb 20, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 25,345 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 38,305 |
| Feb 18, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 26,008 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.87% | 43,995 |
| Feb 13, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.71 | 0.29% | 160,517 |
| Feb 12, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.70 | -0.29% | 17,099 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.71 | 0.58% | 22,662 |
| Feb 10, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.70 | - | 37,114 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.70 | - | 50,037 |
| Feb 6, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.70 | 0.59% | 39,123 |
| Feb 5, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.69 | -0.58% | 31,011 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.70 | - | 15,520 |
| Feb 3, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.70 | -0.58% | 44,631 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.71 | 0.06% | 36,996 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.70 | 1.12% | 118,019 |
| Jan 29, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.69 | -0.58% | 126,169 |
| Jan 28, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.70 | - | 181,668 |
| Jan 27, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.70 | - | 62,486 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.70 | - | 95,437 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.70 | -0.29% | 53,579 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.70 | 0.29% | 23,590 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.70 | - | 31,201 |
| Jan 20, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.70 | -0.29% | 15,087 |
| Jan 16, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.69 | 0.29% | 9,559 |
| Jan 15, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.68 | -0.52% | 30,140 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.69 | -0.06% | 32,560 |
| Jan 13, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.69 | -0.58% | 17,066 |
| Jan 12, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.70 | 0.58% | 33,811 |
| Jan 9, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.69 | - | 51,130 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.69 | 0.58% | 52,197 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.68 | - | 41,338 |
| Jan 6, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | 0.29% | 53,228 |
| Jan 5, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.68 | - | 76,941 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.68 | 0.29% | 41,524 |
| Dec 31, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.67 | - | 46,659 |
| Dec 30, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.67 | -0.29% | 20,297 |
| Dec 29, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | -0.29% | 41,643 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.68 | -0.29% | 21,844 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.69 | 0.29% | 8,234 |
| Dec 23, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | 0.29% | 27,251 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.68 | 0.29% | 67,229 |
| Dec 19, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.67 | -0.87% | 295,713 |
| Dec 18, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.69 | 0.29% | 51,706 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.68 | -0.87% | 31,905 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.70 | -0.86% | 46,728 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.70 | -0.29% | 30,972 |
| Dec 12, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.70 | - | 36,807 |
| Dec 11, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.70 | 0.29% | 53,620 |
| Dec 10, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.70 | -0.29% | 15,621 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.70 | -0.85% | 36,099 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.72 | - | 36,086 |
| Dec 5, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.72 | 0.57% | 207,804 |
| Dec 4, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.71 | 0.57% | 71,201 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.70 | 0.29% | 62,788 |
| Dec 2, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.69 | - | 93,937 |
| Dec 1, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.69 | -0.29% | 41,641 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.70 | 0.87% | 35,003 |
| Nov 26, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.68 | 0.29% | 83,707 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.68 | 1.72 | 1.68 | 1.47% | 72,932 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.65 | - | 14,436 |
| Nov 21, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.65 | 0.89% | 43,681 |
| Nov 20, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.64 | -0.88% | 43,570 |
| Nov 19, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.65 | -0.12% | 18,055 |
| Nov 18, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.65 | -0.76% | 23,127 |
| Nov 17, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.65 | - | 77,131 |
| Nov 14, 2025 | 1.68 | 1.72 | 1.68 | 1.71 | 1.65 | -0.87% | 51,969 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.67 | -0.58% | 71,839 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.68 | - | 5,131 |
| Nov 11, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.68 | 0.29% | 48,110 |
| Nov 10, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.67 | 0.58% | 26,504 |
| Nov 7, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.66 | -0.29% | 79,078 |
| Nov 6, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.67 | - | 96,025 |
| Nov 5, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.67 | 0.29% | 13,187 |
| Nov 4, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.66 | -0.29% | 46,474 |
| Nov 3, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.67 | -0.86% | 41,681 |
| Oct 31, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.68 | 1.75% | 39,414 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.65 | -1.44% | 119,748 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.68 | -0.57% | 60,174 |
| Oct 28, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.69 | 0.29% | 90,839 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.68 | 1.16% | 7,063 |
| Oct 24, 2025 | 1.73 | 1.74 | 1.70 | 1.72 | 1.66 | -0.58% | 47,717 |
| Oct 23, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.67 | 0.58% | 5,430 |
| Oct 22, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.66 | 0.29% | 52,103 |
| Oct 21, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.66 | 0.29% | 87,487 |
| Oct 20, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.65 | - | 58,142 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.65 | -0.23% | 75,587 |
| Oct 16, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.66 | -1.21% | 72,767 |
| Oct 15, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.68 | -0.29% | 24,786 |
| Oct 14, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.68 | -1.14% | 53,040 |
| Oct 13, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.69 | - | 35,428 |