Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

MFS Intermediate High Income Fund (CIF) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free CIF Stock Alerts
$1.68
-0.01 (-0.59%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsOwnershipSEC FilingsShort InterestTrends

MFS Intermediate High Income Fund Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
+1.14%
3 Month
Performance
-2.10%
6 Month
Performance
+2.38%
Year-To-Date
Performance
-2.38%
1 Year
Performance
+3.96%
Ad Chaikin Analytics
Biggest Prediction of My 50-Year Career on Wall Street
"Bank Runs Will Get Worse," Expert Warns Man who predicted 2023 bank run has warned 8.4 million Americans to get out of U.S. banks immediately. Move your money into a new vehicle 50 years in the making.
Click here to learn more.

CIF Stock Chart for Tuesday, May, 28, 2024

CIF Chart by TradingView

MFS Intermediate High Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.69$1.68
-0.70%		$1.69$1.6714,390 shs$31.77 million
05/27/2024$1.69$1.69$1.70$1.6829,800 shs$31.99 million
05/24/2024$1.68$1.69
+0.64%		$1.70$1.6829,894 shs$31.99 million
05/23/2024$1.69$1.68
-0.59%		$1.70$1.6823,793 shs$31.79 million
05/22/2024$1.69$1.69$1.71$1.6980,019 shs$31.98 million
05/21/2024$1.68$1.69
+0.60%		$1.70$1.6860,790 shs$31.98 million
Biggest Prediction of My 50-Year Career on Wall Street (Ad)

"Bank Runs Will Get Worse," Expert Warns Man who predicted 2023 bank run has warned 8.4 million Americans to get out of U.S. banks immediately. Move your money into a new vehicle 50 years in the making.

Click here to learn more.
05/20/2024$1.70$1.68
-1.17%		$1.70$1.67191,358 shs$31.79 million
05/17/2024$1.70$1.70
+0.29%		$1.70$1.698,839 shs$32.16 million
05/16/2024$1.70$1.70$1.70$1.6941,835 shs$32.07 million
05/15/2024$1.69$1.70
+0.59%		$1.71$1.6941,942 shs$32.07 million
05/14/2024$1.71$1.69
-1.46%		$1.70$1.6814,636 shs$31.88 million
05/13/2024$1.70$1.71
+0.59%		$1.73$1.7041,971 shs$32.35 million
05/10/2024$1.71$1.70
-0.88%		$1.72$1.6956,932 shs$32.07 million
05/09/2024$1.70$1.71
+0.59%		$1.71$1.6925,848 shs$32.35 million
05/08/2024$1.71$1.70
-0.29%		$1.71$1.6933,069 shs$32.16 million
05/07/2024$1.70$1.71
+0.24%		$1.71$1.709,842 shs$32.26 million
05/06/2024$1.70$1.70
+0.06%		$1.71$1.6878,917 shs$32.18 million
05/03/2024$1.68$1.70
+1.13%		$1.70$1.6872,816 shs$32.16 million
05/02/2024$1.68$1.68
+0.06%		$1.69$1.6828,432 shs$31.81 million
05/01/2024$1.66$1.68
+0.98%		$1.68$1.6637,063 shs$31.79 million
04/30/2024$1.67$1.66
-0.38%		$1.68$1.6658,973 shs$31.48 million
04/29/2024$1.66$1.67
+0.60%		$1.68$1.6559,672 shs$31.60 million
04/26/2024$1.65$1.66
+0.61%		$1.67$1.6559,210 shs$31.41 million
04/25/2024$1.66$1.65
-0.60%		$1.66$1.6436,920 shs$31.22 million
04/24/2024$1.66$1.66$1.67$1.6517,251 shs$31.41 million
04/23/2024$1.67$1.66
-0.60%		$1.67$1.6584,130 shs$31.41 million
04/22/2024$1.64$1.67
+1.54%		$1.67$1.6534,523 shs$31.60 million
04/19/2024$1.64$1.64$1.65$1.6415,845 shs$31.03 million
04/18/2024$1.63$1.64
+0.61%		$1.65$1.6386,725 shs$31.03 million
04/17/2024$1.63$1.63$1.65$1.6263,803 shs$30.84 million
04/16/2024$1.65$1.63
-1.21%		$1.66$1.6321,168 shs$30.84 million
04/15/2024$1.67$1.65
-1.20%		$1.69$1.6561,606 shs$31.22 million
04/12/2024$1.69$1.68
-0.59%		$1.70$1.6733,239 shs$31.79 million
04/11/2024$1.69$1.69$1.69$1.6817,068 shs$31.98 million
04/10/2024$1.70$1.69
-0.59%		$1.71$1.6953,311 shs$31.98 million
04/09/2024$1.70$1.70
-0.23%		$1.71$1.7073,147 shs$32.16 million
04/08/2024$1.71$1.70
-0.06%		$1.72$1.7019,665 shs$32.24 million
04/05/2024$1.70$1.71
+0.29%		$1.71$1.7016,466 shs$32.26 million
04/04/2024$1.70$1.70$1.71$1.6952,354 shs$32.16 million
04/03/2024$1.70$1.70$1.71$1.7038,403 shs$32.16 million
Biggest Prediction of My 50-Year Career on Wall Street (Ad)

"Bank Runs Will Get Worse," Expert Warns Man who predicted 2023 bank run has warned 8.4 million Americans to get out of U.S. banks immediately. Move your money into a new vehicle 50 years in the making.

Click here to learn more.
04/02/2024$1.71$1.70
-0.58%		$1.72$1.7012,462 shs$32.16 million
04/01/2024$1.73$1.71
-0.87%		$1.73$1.71112,308 shs$32.35 million
03/29/2024$1.73$1.73$1.73$1.7137,897 shs$32.64 million
03/28/2024$1.72$1.73
+0.29%		$1.73$1.7137,866 shs$32.64 million
03/27/2024$1.71$1.72
+0.58%		$1.73$1.7212,343 shs$32.54 million
03/26/2024$1.71$1.71$1.72$1.7126,656 shs$32.36 million
03/25/2024$1.71$1.71$1.73$1.7046,297 shs$32.35 million
03/22/2024$1.72$1.71
-0.58%		$1.72$1.7089,016 shs$32.35 million
03/21/2024$1.72$1.72
+0.01%		$1.73$1.7234,786 shs$32.54 million
03/20/2024$1.71$1.72
+0.58%		$1.72$1.7211,026 shs$32.54 million
03/19/2024$1.72$1.71
-0.58%		$1.72$1.715,868 shs$32.35 million
03/18/2024$1.71$1.72
+0.58%		$1.72$1.7031,396 shs$32.54 million
03/15/2024$1.72$1.71
-0.58%		$1.72$1.7014,612 shs$32.35 million
03/14/2024$1.72$1.72$1.72$1.7055,993 shs$32.54 million
03/13/2024$1.71$1.72
+0.58%		$1.73$1.7127,828 shs$32.54 million
03/12/2024$1.72$1.71
-0.29%		$1.72$1.7022,406 shs$32.36 million
03/11/2024$1.72$1.72
-0.29%		$1.72$1.7130,713 shs$32.45 million
03/08/2024$1.72$1.72
+0.03%		$1.73$1.7132,558 shs$32.54 million
03/07/2024$1.73$1.72
-0.32%		$1.74$1.7146,148 shs$32.53 million
03/06/2024$1.73$1.73
-0.29%		$1.73$1.7149,694 shs$32.64 million
03/05/2024$1.72$1.73
+0.87%		$1.74$1.71103,329 shs$32.73 million
03/04/2024$1.73$1.72
-0.87%		$1.74$1.7129,346 shs$32.45 million
03/01/2024$1.73$1.73$1.73$1.7229,440 shs$32.73 million
02/29/2024$1.72$1.73
+0.87%		$1.73$1.7156,603 shs$32.73 million
02/28/2024$1.71$1.72
+0.29%		$1.72$1.719,850 shs$32.45 million
02/27/2024$1.69$1.71
+1.18%		$1.72$1.7055,355 shs$32.36 million

Related Companies:
This page (NYSE:CIF) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press