MFS® Intermediate High Income Fund (CIF) Historical Stock Data
1.70 ↑0.02 (1.13%)
As of May 3, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, CIF is down -0.11% a day on average. There have been 19 days where MFS® Intermediate High Income Fund closed green and 11 days where CIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.68 | 1.70 | 72.82K |
| 2024-05-02 | 1.68 | 1.68 | ↑$0.00 (0.06%) | 1.68 | 1.69 | 28.43K |
| 2024-05-01 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.66 | 1.68 | 37.06K |
| 2024-04-30 | 1.66 | 1.66 | ↑$0.00 (0.22%) | 1.66 | 1.68 | 58.97K |
| 2024-04-29 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.65 | 1.68 | 59.67K |
| 2024-04-26 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.65 | 1.67 | 59.21K |
| 2024-04-25 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.64 | 1.66 | 36.92K |
| 2024-04-24 | 1.66 | 1.66 | ↓$0.00 (-0.14%) | 1.65 | 1.67 | 17.25K |
| 2024-04-23 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.65 | 1.67 | 84.13K |
| 2024-04-22 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.65 | 1.67 | 34.52K |
| 2024-04-19 | 1.64 | 1.64 | ↑$0.00 (0.29%) | 1.64 | 1.65 | 15.85K |
| 2024-04-18 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.63 | 1.65 | 86.63K |
| 2024-04-17 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.62 | 1.65 | 63.80K |
| 2024-04-16 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.63 | 1.66 | 21.07K |
| 2024-04-15 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.65 | 1.69 | 61.61K |
| 2024-04-12 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.67 | 1.69 | 33.23K |
| 2024-04-11 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.68 | 1.69 | 17.07K |
| 2024-04-10 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.69 | 1.71 | 53.24K |
| 2024-04-09 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.71 | 73.15K |
| 2024-04-08 | 1.72 | 1.70 | ↓$0.02 (-0.93%) | 1.70 | 1.72 | 19.67K |
| 2024-04-05 | 1.71 | 1.71 | ↑$0.00 (0.00%) | 1.70 | 1.71 | 16.47K |
| 2024-04-04 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.69 | 1.71 | 52.35K |
| 2024-04-03 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.70 | 1.71 | 38.41K |
| 2024-04-02 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.70 | 1.72 | 12.34K |
| 2024-04-01 | 1.71 | 1.71 | ↑$0.00 (0.00%) | 1.71 | 1.73 | 112.25K |
| 2024-03-28 | 1.73 | 1.73 | ↓$0.00 (-0.29%) | 1.71 | 1.73 | 37.90K |
| 2024-03-27 | 1.73 | 1.72 | ↓$0.01 (-0.29%) | 1.72 | 1.73 | 12.34K |
| 2024-03-26 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.71 | 1.72 | 26.66K |
| 2024-03-25 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.73 | 46.31K |
| 2024-03-22 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.72 | 89.02K |
Create an account or log in to view more rows.
$CIF CHUG CHUG CHUG
$CIF warming up
$CIF market starting to dump
$CIF low volume
expect flat or negative close
$CIF a comeback is always more fun than an all out win!!!!
$CIF let’s go!! Squeeze time
$CIF wow
looking like it’s going to be a monster day!
$CIF i'm out of slaps for the day
$CIF peak frustration
$CIF nothing drops