Dark

CIF
MFS Intermediate High Income Fund
stock NYSE

Inactive

Jun 18, 2026

1.60USD-0.621%(-0.01)63,396

Pre-market

0.00USD-100.000%(-1.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	1.6100	1.6150	1.5900	1.6000	-0.621%	63,396	0.000%
2026-06-17	1.6250	1.6250	1.6100	1.6100	-0.617%	20,215	-0.621%
2026-06-16	1.6100	1.6300	1.6100	1.6200	-0.613%	47,094	-1.235%
2026-06-15	1.6200	1.6300	1.6100	1.6300	+0.617%	129,924	-1.840%
2026-06-12	1.5900	1.6200	1.5900	1.6200	+1.250%	106,643	-1.235%
2026-06-11	1.6000	1.6050	1.5900	1.6000	-0.621%	199,250	0.000%
2026-06-10	1.5900	1.6100	1.5900	1.6100	+0.625%	77,006	-0.621%
2026-06-09	1.5900	1.6100	1.5900	1.6000	+0.629%	61,238	0.000%
2026-06-08	1.5800	1.6000	1.5800	1.5900	-1.242%	51,869	+0.629%
2026-06-05	1.6200	1.6200	1.6100	1.6100	-0.617%	77,372	-0.621%
2026-06-04	1.6100	1.6200	1.6100	1.6200	0.000%	73,527	-1.235%
2026-06-03	1.6200	1.6300	1.6100	1.6200	0.000%	194,431	-1.235%
2026-06-02	1.6150	1.6300	1.6100	1.6200	+0.310%	169,221	-1.235%
2026-06-01	1.6100	1.6300	1.6100	1.6150	-0.309%	131,035	-0.929%
2026-05-29	1.6200	1.6200	1.6100	1.6200	0.000%	62,545	-1.235%
2026-05-28	1.6200	1.6200	1.6114	1.6200	+0.621%	38,221	-1.235%
2026-05-27	1.6100	1.6263	1.6100	1.6100	0.000%	14,265	-0.621%
2026-05-26	1.6300	1.6300	1.6100	1.6100	-0.617%	34,927	-0.621%
2026-05-22	1.6100	1.6200	1.6000	1.6200	+0.621%	39,511	-1.235%
2026-05-21	1.5800	1.6100	1.5800	1.6100	+1.258%	98,882	-0.621%
2026-05-20	1.5800	1.5999	1.5700	1.5900	+0.303%	52,241	+0.629%
2026-05-19	1.5900	1.5900	1.5800	1.5852	-1.540%	73,053	+0.934%
2026-05-18	1.6300	1.6300	1.6099	1.6100	-0.617%	114,351	-0.621%
2026-05-15	1.6200	1.6200	1.6100	1.6200	0.000%	25,945	-1.235%
2026-05-14	1.6200	1.6301	1.6200	1.6200	-0.613%	65,930	-1.235%
2026-05-13	1.6300	1.6350	1.6258	1.6300	+0.773%	48,750	-1.840%
2026-05-12	1.6300	1.6350	1.6150	1.6175	-0.767%	131,281	-1.082%
2026-05-11	1.6400	1.6400	1.6300	1.6300	-0.306%	119,116	-1.840%
2026-05-08	1.6400	1.6500	1.6201	1.6350	+0.307%	52,365	-2.141%
2026-05-07	1.6400	1.6400	1.6201	1.6300	+0.308%	34,846	-1.840%
2026-05-06	1.6100	1.6350	1.6100	1.6250	+0.619%	61,144	-1.538%
2026-05-05	1.6300	1.6300	1.6100	1.6150	-0.573%	48,932	-0.929%
2026-05-04	1.6500	1.6500	1.6200	1.6243	-1.558%	38,448	-1.496%
2026-05-01	1.6200	1.6500	1.6200	1.6500	+1.227%	55,312	-3.030%
2026-04-30	1.6300	1.6300	1.6200	1.6300	+0.617%	91,299	-1.840%
2026-04-29	1.6300	1.6300	1.6100	1.6200	0.000%	93,104	-1.235%
2026-04-28	1.6500	1.6500	1.6200	1.6200	-0.613%	67,836	-1.235%
2026-04-27	1.6200	1.6350	1.6100	1.6300	0.000%	91,748	-1.840%
2026-04-24	1.6400	1.6400	1.6200	1.6300	0.000%	28,617	-1.840%
2026-04-23	1.6200	1.6300	1.6200	1.6300	+0.203%	59,672	-1.840%
2026-04-22	1.6300	1.6400	1.6150	1.6267	+0.414%	75,751	-1.641%
2026-04-21	1.6400	1.6400	1.6200	1.6200	-1.220%	31,676	-1.235%
2026-04-20	1.6400	1.6500	1.6350	1.6400	-0.304%	50,526	-2.439%
2026-04-17	1.6500	1.6545	1.6400	1.6450	+0.305%	87,366	-2.736%
2026-04-16	1.6450	1.6450	1.6400	1.6400	-0.606%	22,628	-2.439%
2026-04-15	1.6700	1.6700	1.6200	1.6500	0.000%	66,396	-3.030%
2026-04-14	1.6500	1.6500	1.6300	1.6500	0.000%	75,053	-3.030%
2026-04-13	1.6400	1.6700	1.6300	1.6500	-0.302%	229,168	-3.030%
2026-04-10	1.6600	1.6600	1.6500	1.6550	-0.301%	26,651	-3.323%
2026-04-09	1.6450	1.6600	1.6400	1.6600	+1.220%	43,835	-3.614%
2026-04-08	1.6400	1.6500	1.6300	1.6400	+1.235%	63,181	-2.439%
2026-04-07	1.6200	1.6400	1.6200	1.6200	-0.308%	51,474	-1.235%
2026-04-06	1.6200	1.6498	1.6101	1.6250	-0.307%	86,646	-1.538%
2026-04-02	1.6100	1.6400	1.6100	1.6300	-0.610%	44,852	-1.840%
2026-04-01	1.6400	1.6400	1.6201	1.6400	+1.241%	39,160	-2.439%
2026-03-31	1.5700	1.6200	1.5700	1.6199	+2.851%	95,594	-1.228%
2026-03-30	1.5900	1.6200	1.5700	1.5750	-0.943%	51,037	+1.587%
2026-03-27	1.6000	1.6000	1.5700	1.5900	-0.625%	143,759	+0.629%
2026-03-26	1.5900	1.6384	1.5900	1.6000	-1.538%	62,143	0.000%
2026-03-25	1.6400	1.6400	1.6131	1.6250	0.000%	48,982	-1.538%
2026-03-24	1.6100	1.6293	1.6100	1.6250	-0.307%	10,712	-1.538%
2026-03-23	1.6200	1.6300	1.6200	1.6300	+1.875%	43,067	-1.840%
2026-03-20	1.6300	1.6300	1.5903	1.6000	-1.235%	124,816	0.000%
2026-03-19	1.6400	1.6400	1.6000	1.6200	-1.220%	82,542	-1.235%
2026-03-18	1.6500	1.6550	1.6400	1.6400	-0.606%	76,867	-2.439%
2026-03-17	1.6400	1.6500	1.6400	1.6500	+0.006%	30,437	-3.030%
2026-03-16	1.6300	1.6500	1.6300	1.6499	+0.961%	46,375	-3.024%
2026-03-13	1.6602	1.6602	1.6300	1.6342	-0.657%	25,338	-2.093%
2026-03-12	1.6600	1.6601	1.6300	1.6450	-1.497%	41,693	-2.736%
2026-03-11	1.6612	1.6700	1.6600	1.6700	0.000%	6,618	-4.192%
2026-03-10	1.6400	1.6700	1.6400	1.6700	+1.212%	31,020	-4.192%
2026-03-09	1.6501	1.6550	1.6301	1.6500	-0.602%	174,636	-3.030%
2026-03-06	1.6700	1.6726	1.6500	1.6600	-0.896%	64,297	-3.614%
2026-03-05	1.6700	1.6873	1.6700	1.6750	0.000%	71,613	-4.478%
2026-03-04	1.6700	1.6850	1.6700	1.6750	+0.299%	58,538	-4.478%
2026-03-03	1.7100	1.7100	1.6700	1.6700	-1.475%	84,582	-4.192%
2026-03-02	1.7100	1.7100	1.6903	1.6950	-0.294%	30,130	-5.605%
2026-02-27	1.7000	1.7000	1.6900	1.7000	0.000%	20,588	-5.882%
2026-02-26	1.7000	1.7000	1.6900	1.7000	+0.592%	22,734	-5.882%
2026-02-25	1.7000	1.7000	1.6900	1.6900	-0.024%	13,675	-5.325%
2026-02-24	1.7000	1.7000	1.6900	1.6904	+0.024%	25,674	-5.348%
2026-02-23	1.6900	1.6999	1.6800	1.6900	0.000%	19,409	-5.325%
2026-02-20	1.7100	1.7100	1.6900	1.6900	-0.588%	25,595	-5.325%
2026-02-19	1.7000	1.7100	1.6900	1.7000	-0.293%	39,305	-5.882%
2026-02-18	1.7100	1.7100	1.7000	1.7050	0.000%	26,809	-6.158%
2026-02-17	1.7100	1.7100	1.7000	1.7050	-0.872%	55,675	-6.158%
2026-02-13	1.7200	1.7250	1.7100	1.7200	+0.292%	160,517	-6.977%
2026-02-12	1.7100	1.7199	1.7100	1.7150	-0.291%	17,099	-6.706%
2026-02-11	1.7150	1.7200	1.7100	1.7200	+0.585%	22,662	-6.977%
2026-02-10	1.7100	1.7200	1.7100	1.7100	0.000%	37,114	-6.433%
2026-02-09	1.7200	1.7200	1.7000	1.7100	0.000%	50,037	-6.433%
2026-02-06	1.7006	1.7200	1.7000	1.7100	+0.588%	39,123	-6.433%
2026-02-05	1.7100	1.7200	1.7000	1.7000	-0.585%	31,011	-5.882%
2026-02-04	1.7200	1.7200	1.7100	1.7100	0.000%	15,520	-6.433%
2026-02-03	1.7100	1.7200	1.7000	1.7100	-0.581%	44,631	-6.433%
2026-02-02	1.7200	1.7200	1.7100	1.7200	+0.047%	36,996	-6.977%
2026-01-30	1.7200	1.7200	1.7100	1.7192	+1.129%	118,019	-6.933%
2026-01-29	1.7200	1.7200	1.7000	1.7000	-0.585%	126,169	-5.882%
2026-01-28	1.7100	1.7234	1.6900	1.7100	0.000%	181,668	-6.433%
2026-01-27	1.7000	1.7255	1.7000	1.7100	0.000%	62,486	-6.433%
2026-01-26	1.7100	1.7100	1.7000	1.7100	0.000%	95,187	-6.433%
2026-01-23	1.7200	1.7200	1.7100	1.7100	-0.292%	53,579	-6.433%
2026-01-22	1.7100	1.7200	1.7055	1.7150	+0.292%	23,590	-6.706%
2026-01-21	1.7100	1.7200	1.7100	1.7100	0.000%	31,201	-6.433%
2026-01-20	1.7000	1.7100	1.7000	1.7100	-0.292%	15,087	-6.433%
2026-01-16	1.7100	1.7200	1.7100	1.7150	+0.292%	9,559	-6.706%
2026-01-15	1.7100	1.7200	1.7100	1.7100	-0.518%	30,140	-6.433%
2026-01-14	1.7300	1.7300	1.7100	1.7189	-0.064%	32,560	-6.917%
2026-01-13	1.7200	1.7300	1.7200	1.7200	-0.578%	17,066	-6.977%
2026-01-12	1.7200	1.7300	1.7100	1.7300	+0.581%	33,811	-7.514%
2026-01-09	1.7200	1.7300	1.7100	1.7200	0.000%	51,128	-6.977%
2026-01-08	1.7100	1.7200	1.7100	1.7200	+0.585%	52,197	-6.977%
2026-01-07	1.7100	1.7100	1.7000	1.7100	0.000%	41,338	-6.433%
2026-01-06	1.7100	1.7200	1.7000	1.7100	+0.293%	53,228	-6.433%
2026-01-05	1.7000	1.7200	1.7000	1.7050	0.000%	76,941	-6.158%
2026-01-02	1.7300	1.7300	1.7000	1.7050	+0.294%	41,524	-6.158%
2025-12-31	1.7000	1.7100	1.7000	1.7000	0.000%	46,659	-5.882%
2025-12-30	1.7200	1.7200	1.7000	1.7000	-0.293%	20,297	-5.882%
2025-12-29	1.7100	1.7189	1.7000	1.7050	-0.292%	41,643	-6.158%
2025-12-26	1.7300	1.7300	1.7100	1.7100	-0.292%	21,844	-6.433%
2025-12-24	1.7100	1.7156	1.7100	1.7150	+0.292%	8,234	-6.706%
2025-12-23	1.7100	1.7200	1.7000	1.7100	+0.293%	27,251	-6.433%
2025-12-22	1.7000	1.7200	1.7000	1.7050	+0.294%	67,229	-6.158%
2025-12-19	1.7100	1.7300	1.7000	1.7000	-0.875%	295,713	-5.882%
2025-12-18	1.7100	1.7300	1.7000	1.7150	+0.292%	51,706	-6.706%
2025-12-17	1.7200	1.7300	1.7100	1.7100	-0.870%	31,905	-6.433%
2025-12-16	1.7240	1.7599	1.7200	1.7250	-0.862%	46,728	-7.246%
2025-12-15	1.7400	1.7500	1.7400	1.7400	-0.287%	30,972	-8.046%
2025-12-12	1.7400	1.7500	1.7400	1.7450	0.000%	36,807	-8.309%
2025-12-11	1.7500	1.7500	1.7400	1.7450	+0.287%	53,620	-8.309%
2025-12-10	1.7400	1.7500	1.7400	1.7400	-0.287%	15,621	-8.046%
2025-12-09	1.7600	1.7600	1.7450	1.7450	-0.852%	36,099	-8.309%
2025-12-08	1.7700	1.7700	1.7483	1.7600	0.000%	36,086	-9.091%
2025-12-05	1.7600	1.7700	1.7501	1.7600	+0.571%	207,804	-9.091%
2025-12-04	1.7300	1.7600	1.7300	1.7500	+0.575%	71,201	-8.571%
2025-12-03	1.7500	1.7500	1.7250	1.7400	+0.288%	62,788	-8.046%
2025-12-02	1.7200	1.7400	1.7200	1.7350	0.000%	93,937	-7.781%
2025-12-01	1.7200	1.7461	1.7200	1.7350	-0.287%	41,641	-7.781%
2025-11-28	1.7500	1.7500	1.7200	1.7400	+0.870%	35,003	-8.046%
2025-11-26	1.7300	1.7350	1.7184	1.7250	+0.291%	83,707	-7.246%
2025-11-25	1.7100	1.7210	1.6805	1.7200	+1.475%	72,932	-6.977%
2025-11-24	1.7000	1.7000	1.6900	1.6950	0.000%	14,436	-5.605%
2025-11-21	1.6800	1.7000	1.6800	1.6950	+0.893%	43,681	-5.605%
2025-11-20	1.7100	1.7100	1.6800	1.6800	-0.885%	43,570	-4.762%
2025-11-19	1.6900	1.7000	1.6900	1.6950	-0.124%	18,055	-5.605%
2025-11-18	1.7000	1.7055	1.6948	1.6971	-0.754%	23,127	-5.722%
2025-11-17	1.7000	1.7300	1.6900	1.7100	0.000%	77,131	-6.433%
2025-11-14	1.6800	1.7220	1.6800	1.7100	-0.870%	51,969	-6.433%
2025-11-13	1.7500	1.7500	1.7200	1.7250	-0.576%	71,839	-7.246%
2025-11-12	1.7500	1.7500	1.7300	1.7350	0.000%	5,131	-7.781%
2025-11-11	1.7300	1.7400	1.7300	1.7350	+0.289%	48,110	-7.781%
2025-11-10	1.7300	1.7350	1.7200	1.7300	+0.581%	26,504	-7.514%
2025-11-07	1.7200	1.7400	1.7100	1.7200	-0.290%	79,078	-6.977%
2025-11-06	1.7300	1.7400	1.7200	1.7250	0.000%	96,025	-7.246%
2025-11-05	1.7200	1.7300	1.7200	1.7250	+0.291%	13,187	-7.246%
2025-11-04	1.7200	1.7400	1.7200	1.7200	-0.290%	46,474	-6.977%
2025-11-03	1.7400	1.7400	1.7200	1.7250	-0.862%	41,681	-7.246%
2025-10-31	1.7400	1.7400	1.7202	1.7400	+1.754%	39,414	-8.046%
2025-10-30	1.7300	1.7400	1.7100	1.7100	-1.441%	119,748	-6.433%
2025-10-29	1.7452	1.7452	1.7300	1.7350	-0.573%	60,174	-7.781%
2025-10-28	1.7200	1.7500	1.7200	1.7450	+0.287%	90,839	-8.309%
2025-10-27	1.7500	1.7500	1.7300	1.7400	+1.163%	7,063	-8.046%
2025-10-24	1.7300	1.7400	1.7000	1.7200	-0.578%	47,717	-6.977%
2025-10-23	1.7300	1.7300	1.7200	1.7300	+0.581%	5,430	-7.514%
2025-10-22	1.7200	1.7300	1.7100	1.7200	+0.292%	52,103	-6.977%
2025-10-21	1.7100	1.7300	1.7100	1.7150	+0.292%	87,487	-6.706%
2025-10-20	1.7000	1.7300	1.7000	1.7100	0.000%	58,142	-6.433%
2025-10-17	1.7400	1.7400	1.6935	1.7100	-0.204%	75,587	-6.433%
2025-10-16	1.7500	1.7500	1.7135	1.7135	-1.239%	72,767	-6.624%
2025-10-15	1.7400	1.7586	1.7300	1.7350	-0.287%	24,786	-7.781%
2025-10-14	1.7489	1.7489	1.7300	1.7400	-1.136%	53,040	-8.046%
2025-10-13	1.7500	1.7650	1.7500	1.7600	0.000%	35,428	-9.091%
2025-10-10	1.7900	1.7900	1.7500	1.7600	-1.124%	105,099	-9.091%
2025-10-09	1.7900	1.7900	1.7700	1.7800	+0.565%	7,264	-10.112%
2025-10-08	1.7705	1.7800	1.7600	1.7700	-0.562%	63,032	-9.605%
2025-10-07	1.7500	1.7800	1.7400	1.7800	+1.714%	22,701	-10.112%
2025-10-06	1.7800	1.7800	1.7470	1.7500	0.000%	38,009	-8.571%
2025-10-03	1.7840	1.7900	1.7500	1.7500	-1.130%	36,202	-8.571%
2025-10-02	1.7700	1.7800	1.7600	1.7700	-0.282%	33,777	-9.605%
2025-10-01	1.7700	1.7900	1.7604	1.7750	+0.567%	10,933	-9.859%
2025-09-30	1.7900	1.7900	1.7600	1.7650	+0.284%	50,509	-9.348%
2025-09-29	1.8000	1.8000	1.7600	1.7600	-1.124%	28,735	-9.091%
2025-09-26	1.8000	1.8015	1.7700	1.7800	-1.111%	32,864	-10.112%
2025-09-25	1.8000	1.8000	1.7900	1.8000	0.000%	12,625	-11.111%
2025-09-24	1.8000	1.8100	1.7901	1.8000	0.000%	15,487	-11.111%
2025-09-23	1.8100	1.8200	1.7900	1.8000	+1.124%	108,879	-11.111%
2025-09-22	1.7700	1.8000	1.7600	1.7800	+0.565%	109,082	-10.112%
2025-09-19	1.7765	1.7830	1.7600	1.7700	0.000%	24,092	-9.605%
2025-09-18	1.7700	1.7700	1.7600	1.7700	0.000%	12,454	-9.605%
2025-09-17	1.7600	1.7700	1.7500	1.7700	+0.568%	23,757	-9.605%
2025-09-16	1.7500	1.7700	1.7500	1.7600	-1.676%	69,680	-9.091%
2025-09-15	1.8200	1.8200	1.7800	1.7900	+0.562%	18,134	-10.615%
2025-09-12	1.7800	1.7850	1.7700	1.7800	0.000%	24,708	-10.112%
2025-09-11	1.7700	1.7800	1.7700	1.7800	0.000%	9,634	-10.112%
2025-09-10	1.7600	1.8000	1.7600	1.7800	+0.571%	69,845	-10.112%
2025-09-09	1.7800	1.7800	1.7601	1.7699	-0.006%	15,330	-9.599%
2025-09-08	1.7800	1.7800	1.7601	1.7700	+1.143%	15,834	-9.605%
2025-09-05	1.7600	1.7651	1.7500	1.7500	-0.568%	34,636	-8.571%
2025-09-04	1.7600	1.7600	1.7500	1.7600	0.000%	37,717	-9.091%
2025-09-03	1.7400	1.7600	1.7400	1.7600	+0.285%	52,351	-9.091%
2025-09-02	1.7400	1.7600	1.7400	1.7550	+0.286%	23,633	-8.832%
2025-08-29	1.7600	1.7600	1.7500	1.7500	-0.285%	56,657	-8.571%
2025-08-28	1.7600	1.7600	1.7500	1.7550	+0.286%	42,168	-8.832%
2025-08-27	1.7493	1.7600	1.7435	1.7500	+0.287%	67,690	-8.571%
2025-08-26	1.7500	1.7500	1.7400	1.7450	+0.287%	18,131	-8.309%
2025-08-25	1.7500	1.7500	1.7400	1.7400	0.000%	30,747	-8.046%
2025-08-22	1.7300	1.7499	1.7200	1.7400	+0.058%	65,086	-8.046%
2025-08-21	1.7300	1.7484	1.7300	1.7390	-0.057%	9,142	-7.993%
2025-08-20	1.7300	1.7400	1.7300	1.7400	+0.317%	33,002	-8.046%
2025-08-19	1.7400	1.7550	1.7300	1.7345	-1.168%	166,363	-7.754%
2025-08-18	1.7500	1.7689	1.7500	1.7550	+0.573%	34,921	-8.832%
2025-08-15	1.7450	1.7489	1.7400	1.7450	-0.069%	14,878	-8.309%
2025-08-14	1.7400	1.7500	1.7400	1.7462	+0.356%	23,977	-8.372%
2025-08-13	1.7400	1.7577	1.7400	1.7400	-0.571%	14,923	-8.046%
2025-08-12	1.7600	1.7600	1.7300	1.7500	0.000%	63,518	-8.571%
2025-08-11	1.7500	1.7600	1.7500	1.7500	-0.568%	27,143	-8.571%
2025-08-08	1.7446	1.7700	1.7446	1.7600	+0.860%	72,958	-9.091%
2025-08-07	1.7500	1.7662	1.7300	1.7450	+0.287%	62,944	-8.309%
2025-08-06	1.7400	1.7550	1.7400	1.7400	-0.571%	18,165	-8.046%
2025-08-05	1.7700	1.7700	1.7400	1.7500	-1.130%	180,086	-8.571%
2025-08-04	1.7500	1.7700	1.7500	1.7700	+0.568%	20,431	-9.605%
2025-08-01	1.7400	1.7600	1.7400	1.7600	0.000%	34,507	-9.091%
2025-07-31	1.7800	1.7800	1.7501	1.7600	+0.285%	23,941	-9.091%
2025-07-30	1.7800	1.7800	1.7500	1.7550	+0.573%	8,712	-8.832%
2025-07-29	1.7450	1.7500	1.7400	1.7450	0.000%	9,597	-8.309%
2025-07-28	1.7400	1.7500	1.7400	1.7450	-0.286%	16,976	-8.309%
2025-07-25	1.7600	1.7600	1.7400	1.7500	0.000%	14,219	-8.571%
2025-07-24	1.7500	1.7500	1.7401	1.7500	-0.568%	8,656	-8.571%
2025-07-23	1.7499	1.7600	1.7300	1.7600	+1.149%	51,813	-9.091%
2025-07-22	1.7300	1.7400	1.7300	1.7400	+1.163%	29,410	-8.046%
2025-07-21	1.7200	1.7300	1.7200	1.7200	0.000%	11,089	-6.977%
2025-07-18	1.7300	1.7391	1.7200	1.7200	-0.865%	34,589	-6.977%
2025-07-17	1.7300	1.7399	1.7300	1.7350	+0.289%	15,660	-7.781%
2025-07-16	1.7400	1.7500	1.7300	1.7300	+0.290%	41,222	-7.514%
2025-07-15	1.7300	1.7300	1.7200	1.7250	-0.862%	19,940	-7.246%
2025-07-14	1.7490	1.7500	1.7400	1.7400	-0.287%	10,221	-8.046%
2025-07-11	1.7600	1.7600	1.7433	1.7450	-0.570%	16,264	-8.309%
2025-07-10	1.7700	1.7753	1.7435	1.7550	+0.286%	52,987	-8.832%
2025-07-09	1.7600	1.7700	1.7400	1.7500	+0.865%	107,379	-8.571%
2025-07-08	1.7447	1.7500	1.7200	1.7350	-0.287%	35,658	-7.781%
2025-07-07	1.7500	1.7500	1.7400	1.7400	-0.571%	5,146	-8.046%
2025-07-03	1.7400	1.7600	1.7400	1.7500	-0.568%	6,882	-8.571%
2025-07-02	1.7479	1.7600	1.7479	1.7600	+0.571%	28,790	-9.091%
2025-07-01	1.7400	1.7600	1.7300	1.7500	+0.575%	71,339	-8.571%
2025-06-30	1.7500	1.7500	1.7300	1.7400	+0.288%	40,506	-8.046%
2025-06-27	1.7400	1.7400	1.7201	1.7350	+0.289%	29,431	-7.781%
2025-06-26	1.7300	1.7500	1.7200	1.7300	+0.581%	165,018	-7.514%
2025-06-25	1.7200	1.7300	1.7200	1.7200	-0.578%	13,446	-6.977%
2025-06-24	1.7199	1.7300	1.7104	1.7300	+1.170%	47,924	-7.514%
2025-06-23	1.7100	1.7200	1.7100	1.7100	-0.576%	2,835	-6.433%
2025-06-20	1.7100	1.7200	1.7100	1.7199	+0.579%	8,296	-6.971%
2025-06-18	1.7100	1.7200	1.7100	1.7100	0.000%	14,894	-6.433%
2025-06-17	1.7200	1.7208	1.6900	1.7100	-1.441%	86,481	-6.433%
2025-06-16	1.7300	1.7400	1.7212	1.7350	+0.289%	45,132	-7.781%
2025-06-13	1.7300	1.7300	1.7200	1.7300	+0.290%	5,922	-7.514%
2025-06-12	1.7400	1.7400	1.7200	1.7250	+0.291%	8,515	-7.246%
2025-06-11	1.7250	1.7300	1.7200	1.7200	0.000%	26,181	-6.977%
2025-06-10	1.7300	1.7300	1.7200	1.7200	-0.290%	15,469	-6.977%
2025-06-09	1.7300	1.7300	1.7200	1.7250	+0.285%	5,670	-7.246%
2025-06-06	1.7135	1.7286	1.7107	1.7201	-0.006%	19,992	-6.982%
2025-06-05	1.7191	1.7250	1.7191	1.7202	+0.596%	13,129	-6.988%
2025-06-04	1.7146	1.7200	1.7100	1.7100	0.000%	6,798	-6.433%
2025-06-03	1.7000	1.7200	1.7000	1.7100	0.000%	12,419	-6.433%
2025-06-02	1.7100	1.7200	1.7000	1.7100	-0.581%	34,925	-6.433%
2025-05-30	1.7200	1.7200	1.7100	1.7200	+0.585%	45,403	-6.977%
2025-05-29	1.7100	1.7150	1.7000	1.7100	0.000%	35,200	-6.433%
2025-05-28	1.6975	1.7200	1.6900	1.7100	+1.183%	81,222	-6.433%
2025-05-27	1.6900	1.7000	1.6811	1.6900	+0.297%	58,962	-5.325%
2025-05-23	1.6900	1.6900	1.6713	1.6850	+0.298%	40,884	-5.045%
2025-05-22	1.6800	1.6900	1.6700	1.6800	-0.208%	58,164	-4.762%
2025-05-21	1.6900	1.6965	1.6800	1.6835	-0.678%	81,663	-4.960%
2025-05-20	1.7100	1.7100	1.6900	1.6950	-1.453%	40,915	-5.605%
2025-05-19	1.7100	1.7200	1.7000	1.7200	+0.585%	37,831	-6.977%
2025-05-16	1.7000	1.7200	1.7000	1.7100	0.000%	17,284	-6.433%
2025-05-15	1.7000	1.7103	1.7000	1.7100	+0.293%	39,135	-6.433%
2025-05-14	1.7200	1.7200	1.7000	1.7050	-0.583%	60,477	-6.158%
2025-05-13	1.7300	1.7300	1.7060	1.7150	+0.292%	54,852	-6.706%
2025-05-12	1.7500	1.7700	1.7100	1.7100	+0.006%	113,465	-6.433%
2025-05-09	1.7100	1.7100	1.7000	1.7099	+1.178%	18,369	-6.427%
2025-05-08	1.6900	1.7000	1.6800	1.6900	+0.595%	57,930	-5.325%
2025-05-07	1.6900	1.7100	1.6700	1.6800	-1.176%	65,926	-4.762%
2025-05-06	1.7100	1.7200	1.7000	1.7000	-0.875%	22,417	-5.882%
2025-05-05	1.7300	1.7300	1.7096	1.7150	-0.291%	14,287	-6.706%
2025-05-02	1.7000	1.7300	1.7000	1.7200	+1.176%	48,945	-6.977%
2025-05-01	1.7100	1.7100	1.6900	1.7000	+0.592%	15,120	-5.882%
2025-04-30	1.7100	1.7100	1.6800	1.6900	0.000%	90,065	-5.325%
2025-04-29	1.6800	1.6901	1.6725	1.6900	+1.502%	66,675	-5.325%
2025-04-28	1.7000	1.7000	1.6600	1.6650	0.000%	22,600	-3.904%
2025-04-25	1.6800	1.6800	1.6612	1.6650	0.000%	11,143	-3.904%
2025-04-24	1.6700	1.6700	1.6600	1.6650	+0.909%	11,730	-3.904%
2025-04-23	1.6300	1.6550	1.6300	1.6500	+1.538%	30,619	-3.030%
2025-04-22	1.6200	1.6300	1.6200	1.6250	+1.246%	24,169	-1.538%
2025-04-21	1.6200	1.6250	1.6050	1.6050	-1.835%	43,262	-0.312%
2025-04-17	1.6400	1.6400	1.6300	1.6350	+0.307%	34,557	-2.141%
2025-04-16	1.6300	1.6400	1.6200	1.6300	0.000%	41,452	-1.840%
2025-04-15	1.6200	1.6300	1.6100	1.6300	+1.242%	32,738	-1.840%
2025-04-14	1.5900	1.6177	1.5900	1.6100	+1.577%	17,536	-0.621%
2025-04-11	1.5800	1.6100	1.5700	1.5850	+0.635%	61,116	+0.946%
2025-04-10	1.6000	1.6065	1.5600	1.5750	-2.174%	91,554	+1.587%
2025-04-09	1.5800	1.6150	1.5217	1.6100	+3.871%	275,040	-0.621%
2025-04-08	1.5800	1.6294	1.5500	1.5500	+0.649%	101,985	+3.226%
2025-04-07	1.5700	1.6200	1.5200	1.5400	-3.750%	165,539	+3.896%
2025-04-04	1.6800	1.6800	1.5700	1.6000	-5.325%	159,685	0.000%
2025-04-03	1.7000	1.7000	1.6712	1.6900	-0.880%	129,162	-5.325%
2025-04-02	1.7100	1.7100	1.6900	1.7050	+0.294%	18,002	-6.158%
2025-04-01	1.7100	1.7115	1.6900	1.7000	-0.585%	182,830	-5.882%
2025-03-31	1.7200	1.7200	1.6600	1.7100	0.000%	176,781	-6.433%
2025-03-28	1.7200	1.7200	1.7050	1.7100	+0.293%	61,066	-6.433%
2025-03-27	1.7100	1.7100	1.6800	1.7050	+0.294%	156,146	-6.158%
2025-03-26	1.7100	1.7200	1.7000	1.7000	-0.875%	28,208	-5.882%
2025-03-25	1.7100	1.7200	1.7100	1.7150	+0.287%	26,082	-6.706%
2025-03-24	1.7100	1.7200	1.7000	1.7101	+0.299%	111,356	-6.438%
2025-03-21	1.7100	1.7100	1.6903	1.7050	+0.590%	75,840	-6.158%
2025-03-20	1.7100	1.7100	1.6900	1.6950	-0.294%	276,589	-5.605%
2025-03-19	1.6900	1.7000	1.6800	1.7000	+0.592%	16,269	-5.882%
2025-03-18	1.7100	1.7100	1.6811	1.6900	-1.170%	23,199	-5.325%
2025-03-17	1.7000	1.7132	1.6900	1.7100	+0.588%	223,944	-6.433%
2025-03-14	1.6800	1.7100	1.6800	1.7000	+0.926%	358,233	-5.882%
2025-03-13	1.6900	1.6999	1.6700	1.6844	-0.918%	247,673	-5.011%
2025-03-12	1.7100	1.7100	1.6900	1.7000	+0.592%	126,179	-5.882%
2025-03-11	1.7200	1.7200	1.6900	1.6900	-0.588%	325,352	-5.325%
2025-03-10	1.7300	1.7300	1.7000	1.7000	-1.163%	73,400	-5.882%
2025-03-07	1.7300	1.7300	1.7200	1.7200	+0.585%	18,502	-6.977%
2025-03-06	1.7200	1.7400	1.7100	1.7100	-1.156%	465,070	-6.433%
2025-03-05	1.7500	1.7500	1.7300	1.7300	-0.575%	119,554	-7.514%
2025-03-04	1.7500	1.7500	1.7300	1.7400	0.000%	411,479	-8.046%
2025-03-03	1.7500	1.7500	1.7400	1.7400	0.000%	67,125	-8.046%
2025-02-28	1.7300	1.7500	1.7300	1.7400	0.000%	96,390	-8.046%
2025-02-27	1.7500	1.7500	1.7300	1.7400	0.000%	99,546	-8.046%
2025-02-26	1.7400	1.7500	1.7300	1.7400	0.000%	561,669	-8.046%
2025-02-25	1.7400	1.7400	1.7300	1.7400	0.000%	57,892	-8.046%
2025-02-24	1.7400	1.7400	1.7200	1.7400	+0.578%	418,041	-8.046%
2025-02-21	1.7400	1.7400	1.7200	1.7300	0.000%	99,862	-7.514%
2025-02-20	1.7400	1.7400	1.7200	1.7300	0.000%	199,394	-7.514%
2025-02-19	1.7400	1.7400	1.7200	1.7300	0.000%	52,249	-7.514%
2025-02-18	1.7300	1.7400	1.7200	1.7300	-1.143%	170,007	-7.514%
2025-02-14	1.7300	1.7500	1.7300	1.7500	+0.575%	83,171	-8.571%
2025-02-13	1.7400	1.7450	1.7300	1.7400	0.000%	40,166	-8.046%
2025-02-12	1.7400	1.7450	1.7300	1.7400	0.000%	32,623	-8.046%
2025-02-11	1.7300	1.7500	1.7300	1.7400	-0.287%	38,961	-8.046%
2025-02-10	1.7400	1.7500	1.7350	1.7450	+0.867%	64,750	-8.309%
2025-02-07	1.7500	1.7500	1.7300	1.7300	-0.860%	53,453	-7.514%
2025-02-06	1.7400	1.7500	1.7400	1.7450	+0.565%	40,079	-8.309%
2025-02-05	1.7300	1.7500	1.7300	1.7352	-0.276%	150,035	-7.792%
2025-02-04	1.7300	1.7450	1.7300	1.7400	0.000%	180,381	-8.046%
2025-02-03	1.7400	1.7500	1.7150	1.7400	-0.815%	453,455	-8.046%
2025-01-31	1.7500	1.7600	1.7400	1.7543	+0.822%	68,298	-8.796%
2025-01-30	1.7400	1.7499	1.7300	1.7400	+0.578%	37,101	-8.046%
2025-01-29	1.7406	1.7500	1.7300	1.7300	-1.143%	57,916	-7.514%
2025-01-28	1.7400	1.7500	1.7326	1.7500	+0.575%	31,090	-8.571%
2025-01-27	1.7500	1.7500	1.7301	1.7400	-0.571%	41,584	-8.046%
2025-01-24	1.7488	1.7500	1.7400	1.7500	0.000%	44,663	-8.571%
2025-01-23	1.7450	1.7500	1.7400	1.7500	+0.287%	19,549	-8.571%
2025-01-22	1.7401	1.7500	1.7400	1.7450	-0.286%	42,968	-8.309%
2025-01-21	1.7500	1.7500	1.7400	1.7500	+0.287%	32,358	-8.571%
2025-01-17	1.7312	1.7500	1.7300	1.7450	+0.867%	17,951	-8.309%
2025-01-16	1.7500	1.7500	1.7300	1.7300	-1.143%	25,887	-7.514%
2025-01-15	1.7300	1.7500	1.7300	1.7500	+1.744%	35,067	-8.571%
2025-01-14	1.7300	1.7300	1.7118	1.7200	-0.693%	23,331	-6.977%
2025-01-13	1.7400	1.7500	1.7320	1.7320	-0.173%	42,721	-7.621%
2025-01-10	1.7300	1.7400	1.7300	1.7350	-0.287%	20,913	-7.781%
2025-01-08	1.7500	1.7500	1.7300	1.7400	+0.288%	34,580	-8.046%
2025-01-07	1.7450	1.7500	1.7300	1.7350	-0.287%	49,538	-7.781%
2025-01-06	1.7400	1.7500	1.7362	1.7400	0.000%	39,349	-8.046%
2025-01-03	1.7500	1.7550	1.7212	1.7400	0.000%	96,391	-8.046%
2025-01-02	1.7500	1.7500	1.7265	1.7400	+0.578%	95,755	-8.046%
2024-12-31	1.7300	1.7500	1.7200	1.7300	0.000%	108,535	-7.514%
2024-12-30	1.7200	1.7300	1.7100	1.7300	+0.581%	74,043	-7.514%
2024-12-27	1.7400	1.7400	1.7200	1.7200	-1.149%	55,052	-6.977%
2024-12-26	1.7400	1.7400	1.7200	1.7400	+0.288%	13,256	-8.046%

.dark-mode .cFNzWy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cFNzWy{ color: #333333; background-color: white; border: 2px solid #333333; }CIFMFS Intermediate High Income Fundstock NYSE

CIF
MFS Intermediate High Income Fund
stock NYSE