MFS Intermediate High Income Fund (CIF)
1.7400
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 1.75 | 1.75 | 1.74 | 1.74 | 67,125 | 1.74 |
| 2/28/2025 | 1.73 | 1.75 | 1.73 | 1.74 | 96,390 | 1.74 |
| 2/27/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 99,546 | 1.74 |
| 2/26/2025 | 1.74 | 1.75 | 1.73 | 1.74 | 561,669 | 1.74 |
| 2/25/2025 | 1.74 | 1.74 | 1.73 | 1.74 | 57,891 | 1.74 |
| 2/24/2025 | 1.74 | 1.74 | 1.72 | 1.74 | 418,041 | 1.74 |
| 2/21/2025 | 1.74 | 1.74 | 1.72 | 1.73 | 99,862 | 1.73 |
| 2/20/2025 | 1.74 | 1.74 | 1.72 | 1.73 | 199,394 | 1.73 |
| 2/19/2025 | 1.74 | 1.74 | 1.72 | 1.73 | 52,249 | 1.73 |
| 2/18/2025 | 1.73 | 1.74 | 1.72 | 1.73 | 170,007 | 1.73 |
| 2/14/2025 | 1.73 | 1.75 | 1.73 | 1.75 | 83,171 | 1.74 |
| 2/13/2025 | 1.74 | 1.75 | 1.73 | 1.74 | 40,136 | 1.73 |
| 2/12/2025 | 1.74 | 1.75 | 1.73 | 1.74 | 32,516 | 1.73 |
| 2/11/2025 | 1.73 | 1.75 | 1.73 | 1.74 | 38,961 | 1.73 |
| 2/10/2025 | 1.74 | 1.75 | 1.74 | 1.75 | 64,750 | 1.73 |
| 2/07/2025 | 1.75 | 1.75 | 1.73 | 1.73 | 53,453 | 1.72 |
| 2/06/2025 | 1.74 | 1.75 | 1.74 | 1.75 | 40,076 | 1.73 |
| 2/05/2025 | 1.73 | 1.75 | 1.73 | 1.74 | 150,035 | 1.72 |
| 2/04/2025 | 1.73 | 1.75 | 1.73 | 1.74 | 180,381 | 1.73 |
| 2/03/2025 | 1.74 | 1.75 | 1.72 | 1.74 | 443,070 | 1.73 |
| 1/31/2025 | 1.75 | 1.76 | 1.74 | 1.75 | 71,298 | 1.74 |
| 1/30/2025 | 1.74 | 1.75 | 1.73 | 1.74 | 37,101 | 1.73 |
| 1/29/2025 | 1.74 | 1.75 | 1.73 | 1.73 | 57,916 | 1.72 |
| 1/28/2025 | 1.74 | 1.75 | 1.73 | 1.75 | 31,090 | 1.74 |
| 1/27/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 41,584 | 1.73 |
| 1/24/2025 | 1.75 | 1.75 | 1.74 | 1.75 | 44,663 | 1.74 |
| 1/23/2025 | 1.75 | 1.75 | 1.74 | 1.75 | 19,549 | 1.74 |
| 1/22/2025 | 1.74 | 1.75 | 1.74 | 1.75 | 42,962 | 1.73 |
| 1/21/2025 | 1.75 | 1.75 | 1.74 | 1.75 | 32,358 | 1.74 |
| 1/17/2025 | 1.73 | 1.75 | 1.73 | 1.75 | 17,951 | 1.73 |
| 1/16/2025 | 1.75 | 1.75 | 1.73 | 1.73 | 25,887 | 1.72 |
| 1/15/2025 | 1.73 | 1.75 | 1.73 | 1.75 | 34,961 | 1.74 |
| 1/14/2025 | 1.73 | 1.73 | 1.71 | 1.72 | 23,307 | 1.71 |
| 1/13/2025 | 1.74 | 1.75 | 1.73 | 1.73 | 42,721 | 1.70 |
| 1/10/2025 | 1.73 | 1.74 | 1.73 | 1.74 | 20,913 | 1.71 |
| 1/08/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 34,580 | 1.71 |
| 1/07/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 49,538 | 1.71 |
| 1/06/2025 | 1.74 | 1.75 | 1.74 | 1.74 | 39,349 | 1.71 |
| 1/03/2025 | 1.75 | 1.75 | 1.72 | 1.74 | 96,391 | 1.71 |
| 1/02/2025 | 1.75 | 1.75 | 1.73 | 1.74 | 95,755 | 1.71 |
| 12/31/2024 | 1.73 | 0.00 | 1.73 | 1.73 | 0 | 1.70 |
| 12/30/2024 | 1.72 | 1.73 | 1.71 | 1.73 | 74,042 | 1.70 |
| 12/27/2024 | 1.74 | 1.74 | 1.72 | 1.72 | 55,052 | 1.69 |
| 12/26/2024 | 1.74 | 1.74 | 1.72 | 1.74 | 13,256 | 1.71 |
| 12/24/2024 | 1.72 | 1.74 | 1.71 | 1.74 | 46,523 | 1.71 |
| 12/23/2024 | 1.69 | 1.72 | 1.69 | 1.72 | 105,938 | 1.69 |
| 12/20/2024 | 1.72 | 1.72 | 1.71 | 1.71 | 61,446 | 1.68 |
| 12/19/2024 | 1.74 | 1.74 | 1.73 | 1.73 | 55,608 | 1.70 |
| 12/18/2024 | 1.74 | 1.75 | 1.73 | 1.73 | 119,906 | 1.70 |
| 12/17/2024 | 1.76 | 1.77 | 1.75 | 1.75 | 59,667 | 1.72 |
| 12/16/2024 | 1.77 | 1.78 | 1.77 | 1.77 | 24,479 | 1.73 |
| 12/13/2024 | 1.77 | 1.77 | 1.76 | 1.76 | 42,596 | 1.72 |
| 12/12/2024 | 1.78 | 1.78 | 1.76 | 1.76 | 25,333 | 1.72 |
| 12/11/2024 | 1.77 | 1.78 | 1.77 | 1.78 | 11,187 | 1.73 |
| 12/10/2024 | 1.78 | 1.79 | 1.77 | 1.78 | 20,901 | 1.73 |
| 12/09/2024 | 1.77 | 1.82 | 1.77 | 1.78 | 146,840 | 1.73 |
| 12/06/2024 | 1.77 | 1.77 | 1.76 | 1.77 | 48,610 | 1.72 |
| 12/05/2024 | 1.77 | 1.78 | 1.76 | 1.77 | 95,993 | 1.72 |