MFS Intermediate High Income Fund (CIF)
NYSE: CIF · Real-Time Price · USD
1.760
+0.010 (0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 207,804 |
| Dec 4, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 71,201 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.29% | 62,787 |
| Dec 2, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | - | 93,937 |
| Dec 1, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.29% | 41,641 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.87% | 35,001 |
| Nov 26, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.29% | 83,707 |
| Nov 25, 2025 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 1.47% | 72,932 |
| Nov 24, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 14,426 |
| Nov 21, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.89% | 43,681 |
| Nov 20, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.88% | 43,570 |
| Nov 19, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.12% | 18,055 |
| Nov 18, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.76% | 23,127 |
| Nov 17, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.70 | - | 77,131 |
| Nov 14, 2025 | 1.68 | 1.72 | 1.68 | 1.71 | 1.70 | -0.87% | 51,969 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.71 | -0.58% | 71,839 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.72 | - | 5,131 |
| Nov 11, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.72 | 0.29% | 48,110 |
| Nov 10, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.72 | 0.58% | 26,504 |
| Nov 7, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.71 | -0.29% | 79,078 |
| Nov 6, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.71 | - | 96,025 |
| Nov 5, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.71 | 0.29% | 13,187 |
| Nov 4, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.71 | -0.29% | 46,474 |
| Nov 3, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.71 | -0.86% | 41,681 |
| Oct 31, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.73 | 1.75% | 39,414 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.70 | -1.44% | 119,748 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.72 | -0.57% | 60,174 |
| Oct 28, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.73 | 0.29% | 90,839 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.73 | 1.16% | 7,063 |
| Oct 24, 2025 | 1.73 | 1.74 | 1.70 | 1.72 | 1.71 | -0.58% | 47,717 |
| Oct 23, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.72 | 0.58% | 5,430 |
| Oct 22, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.71 | 0.29% | 52,103 |
| Oct 21, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.70 | 0.29% | 87,487 |
| Oct 20, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.70 | - | 58,142 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.70 | -0.23% | 75,587 |
| Oct 16, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.70 | -1.21% | 72,767 |
| Oct 15, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.72 | -0.29% | 24,786 |
| Oct 14, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.73 | -1.14% | 53,040 |
| Oct 13, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.73 | - | 35,428 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.73 | -1.12% | 105,099 |
| Oct 9, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.75 | 0.56% | 7,264 |
| Oct 8, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.74 | -0.56% | 63,032 |
| Oct 7, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.75 | 1.71% | 22,701 |
| Oct 6, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.72 | - | 38,009 |
| Oct 3, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.72 | -1.13% | 36,202 |
| Oct 2, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.74 | -0.28% | 33,777 |
| Oct 1, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.75 | 0.57% | 10,933 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.74 | 0.28% | 50,509 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.73 | -1.12% | 28,735 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.75 | -1.11% | 32,864 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.77 | - | 12,625 |
| Sep 24, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.77 | - | 15,487 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.77 | 1.12% | 108,879 |
| Sep 22, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.75 | 0.56% | 109,082 |
| Sep 19, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.74 | - | 24,092 |
| Sep 18, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.74 | - | 12,454 |
| Sep 17, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.74 | 0.57% | 23,757 |
| Sep 16, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.73 | -1.68% | 69,680 |
| Sep 15, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.75 | 0.56% | 18,134 |
| Sep 12, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.74 | - | 24,708 |
| Sep 11, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.74 | - | 9,634 |
| Sep 10, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.74 | 0.56% | 69,845 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.73 | - | 15,330 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.73 | 1.14% | 15,834 |
| Sep 5, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.71 | -0.57% | 34,636 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.72 | - | 37,717 |
| Sep 3, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.72 | 0.28% | 52,351 |
| Sep 2, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.71 | 0.29% | 23,633 |
| Aug 29, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.71 | -0.28% | 56,657 |
| Aug 28, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.71 | 0.29% | 42,168 |
| Aug 27, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.71 | 0.29% | 67,690 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.70 | 0.29% | 18,131 |
| Aug 25, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.70 | - | 30,747 |
| Aug 22, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.70 | 0.06% | 65,086 |
| Aug 21, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.70 | -0.06% | 9,142 |
| Aug 20, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.70 | 0.29% | 33,002 |
| Aug 19, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.69 | -1.14% | 166,363 |
| Aug 18, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.70 | 0.57% | 34,921 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.69 | -0.06% | 14,878 |
| Aug 14, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.69 | 0.34% | 23,977 |
| Aug 13, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.68 | -0.57% | 14,923 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.69 | - | 63,518 |
| Aug 11, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.69 | -0.57% | 27,143 |
| Aug 8, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.70 | 0.86% | 72,958 |
| Aug 7, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.69 | 0.29% | 62,944 |
| Aug 6, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.68 | -0.57% | 18,165 |
| Aug 5, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.69 | -1.13% | 180,086 |
| Aug 4, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.71 | 0.57% | 20,431 |
| Aug 1, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.70 | - | 34,507 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.70 | 0.28% | 23,941 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.70 | 0.57% | 8,712 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.69 | - | 9,597 |
| Jul 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.69 | -0.29% | 16,976 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.69 | - | 14,219 |
| Jul 24, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.69 | -0.57% | 8,656 |
| Jul 23, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.70 | 1.15% | 51,813 |
| Jul 22, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.68 | 1.16% | 29,410 |
| Jul 21, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.66 | - | 11,089 |
| Jul 18, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.66 | -0.86% | 34,589 |
| Jul 17, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.68 | 0.29% | 15,660 |