MFS® Intermediate High Income Fund (CIF) Historical Stock Data
1.66 ↓0.01 (-0.60%)
As of April 23, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, CIF is down -0.14% a day on average. There have been 18 days where MFS® Intermediate High Income Fund closed green and 12 days where CIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.71 | 1.73 | 34.89K |
| 2024-03-20 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.71 | 1.72 | 11.54K |
| 2024-03-19 | 1.71 | 1.71 | ↓$0.00 (-0.08%) | 1.71 | 1.72 | 5.87K |
| 2024-03-18 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.70 | 1.72 | 31.40K |
| 2024-03-15 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.70 | 1.72 | 14.61K |
| 2024-03-14 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.70 | 1.72 | 55.99K |
| 2024-03-13 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.71 | 1.73 | 27.83K |
| 2024-03-12 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.70 | 1.72 | 22.41K |
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