MFS Intermediate High Income Fund (CIF) Historical Stock Data
1.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIF is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1.72 | 1.74 | ↑$0.02 (0.87%) | 1.71 | 1.74 | 46.52K |
| 2024-12-23 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.69 | 1.72 | 105.94K |
| 2024-12-20 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.71 | 1.72 | 61.45K |
| 2024-12-19 | 1.74 | 1.73 | ↓$0.01 (-0.71%) | 1.73 | 1.74 | 55.61K |
| 2024-12-18 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.73 | 1.76 | 119.91K |
| 2024-12-17 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.75 | 1.77 | 59.67K |
| 2024-12-16 | 1.77 | 1.78 | ↑$0.00 (0.28%) | 1.77 | 1.78 | 24.47K |
| 2024-12-13 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.76 | 1.78 | 42.60K |
| 2024-12-12 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.76 | 1.78 | 25.38K |
| 2024-12-11 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.77 | 1.78 | 11.19K |
| 2024-12-10 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.77 | 1.80 | 20.90K |
| 2024-12-09 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.77 | 1.82 | 146.84K |
| 2024-12-06 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.76 | 1.77 | 48.61K |
| 2024-12-05 | 1.77 | 1.77 | ↑$0.00 (0.13%) | 1.76 | 1.78 | 95.99K |
| 2024-12-04 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.77 | 1.78 | 72.93K |
| 2024-12-03 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.76 | 1.78 | 17.12K |
| 2024-12-02 | 1.75 | 1.78 | ↑$0.02 (1.43%) | 1.75 | 1.78 | 60.30K |
| 2024-11-29 | 1.75 | 1.77 | ↑$0.01 (0.86%) | 1.75 | 1.78 | 60.18K |
| 2024-11-27 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.74 | 1.78 | 298.80K |
| 2024-11-26 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.73 | 1.74 | 140.57K |
| 2024-11-25 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.71 | 1.74 | 55.99K |
| 2024-11-22 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.71 | 1.73 | 110.78K |
| 2024-11-21 | 1.71 | 1.71 | ↓$0.00 (-0.01%) | 1.71 | 1.72 | 152.85K |
| 2024-11-20 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.72 | 31.97K |
| 2024-11-19 | 1.69 | 1.71 | ↑$0.02 (1.25%) | 1.69 | 1.72 | 43.87K |
| 2024-11-18 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.69 | 1.72 | 100.61K |
| 2024-11-15 | 1.71 | 1.71 | ↓$0.01 (-0.52%) | 1.69 | 1.71 | 105.97K |
| 2024-11-14 | 1.72 | 1.72 | ↓$0.00 (-0.27%) | 1.71 | 1.73 | 36.65K |
| 2024-11-13 | 1.73 | 1.73 | ↓$0.00 (-0.29%) | 1.72 | 1.74 | 35.73K |
| 2024-11-12 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.71 | 1.76 | 111.56K |
Create an account or log in to view more rows.
$CIF this is going to skyrocket tmr!!!
$CIF who is adding more tomorrow?
$CIF I warned you all fairly you morons.
$CIF just hold no panic
$CIF Don't like that...
$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!!!!