ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MFS Intermediate High Income Fund (NY:CIF)

1.575 -0.015 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 1.590 1.620 1.570 1.575 51,039 -0.02(-0.94%)
Mar 27, 2026 1.600 1.600 1.570 1.590 143,759 -0.01(-0.63%)
Mar 26, 2026 1.590 1.638 1.590 1.600 62,143 -0.02(-1.54%)
Mar 25, 2026 1.640 1.640 1.613 1.625 48,982 +0.00(+0.00%)
Mar 24, 2026 1.610 1.629 1.610 1.625 10,712 -0.00(-0.31%)
Mar 23, 2026 1.620 1.630 1.620 1.630 42,967 +0.03(+1.87%)
Mar 20, 2026 1.630 1.630 1.590 1.600 124,816 -0.02(-1.23%)
Mar 19, 2026 1.640 1.640 1.600 1.620 82,540 -0.02(-1.22%)
Mar 18, 2026 1.650 1.655 1.640 1.640 76,867 -0.01(-0.61%)
Mar 17, 2026 1.640 1.650 1.640 1.650 30,437 +0.00(+0.01%)
Mar 16, 2026 1.630 1.650 1.630 1.650 46,375 +0.02(+0.96%)
Mar 13, 2026 1.660 1.660 1.630 1.634 25,338 -0.01(-0.66%)
Mar 12, 2026 1.660 1.660 1.630 1.645 41,693 -0.02(-1.50%)
Mar 11, 2026 1.660 1.670 1.660 1.670 6,618 +0.00(+0.00%)
Mar 10, 2026 1.640 1.670 1.640 1.670 31,020 +0.02(+1.21%)
Mar 09, 2026 1.650 1.655 1.630 1.650 174,637 -0.01(-0.60%)
Mar 06, 2026 1.670 1.673 1.650 1.660 64,297 -0.02(-0.90%)
Mar 05, 2026 1.670 1.687 1.670 1.675 71,613 +0.00(+0.00%)
Mar 04, 2026 1.670 1.685 1.670 1.675 58,513 +0.01(+0.30%)
Mar 03, 2026 1.710 1.710 1.670 1.670 84,582 -0.03(-1.47%)
Mar 02, 2026 1.710 1.710 1.690 1.695 30,131 -0.00(-0.29%)
Feb 27, 2026 1.700 1.700 1.690 1.700 20,588 +0.00(+0.00%)
Feb 26, 2026 1.700 1.700 1.690 1.700 22,734 +0.01(+0.59%)
Feb 25, 2026 1.700 1.700 1.690 1.690 13,675 -0.00(-0.02%)
Feb 24, 2026 1.700 1.700 1.690 1.690 25,665 +0.00(+0.02%)
Feb 23, 2026 1.690 1.700 1.680 1.690 19,409 +0.00(+0.00%)
Feb 20, 2026 1.710 1.710 1.690 1.690 25,595 -0.01(-0.59%)
Feb 19, 2026 1.700 1.710 1.690 1.700 39,305 -0.01(-0.29%)
Feb 18, 2026 1.710 1.710 1.700 1.705 26,809 +0.00(+0.00%)
Feb 17, 2026 1.710 1.710 1.700 1.705 55,670 +0.00(+0.00%)
Feb 13, 2026 1.705 1.710 1.695 1.705 161,929 +0.00(+0.29%)
Feb 12, 2026 1.695 1.705 1.695 1.700 17,248 -0.00(-0.29%)
Feb 11, 2026 1.705 1.705 1.695 1.705 22,836 +0.01(+0.58%)
Feb 10, 2026 1.695 1.705 1.695 1.695 37,440 +0.00(+0.00%)
Feb 09, 2026 1.705 1.705 1.685 1.695 50,477 +0.00(+0.00%)
Feb 06, 2026 1.685 1.705 1.685 1.695 39,467 +0.01(+0.59%)
Feb 05, 2026 1.695 1.705 1.685 1.685 31,283 -0.01(-0.59%)
Feb 04, 2026 1.705 1.705 1.695 1.695 15,656 +0.00(+0.00%)
Feb 03, 2026 1.695 1.705 1.685 1.695 45,023 -0.01(-0.58%)
Feb 02, 2026 1.705 1.705 1.695 1.705 37,318 +0.00(+0.05%)
Jan 30, 2026 1.705 1.705 1.695 1.704 119,057 +0.02(+1.13%)
Jan 29, 2026 1.705 1.705 1.685 1.685 127,272 -0.01(-0.59%)
Jan 28, 2026 1.695 1.708 1.675 1.695 183,266 +0.00(+0.00%)
Jan 27, 2026 1.685 1.710 1.685 1.695 63,035 +0.00(+0.00%)
Jan 26, 2026 1.695 1.695 1.685 1.695 96,276 +0.00(+0.00%)
Jan 23, 2026 1.705 1.705 1.695 1.695 54,050 -0.00(-0.29%)
Jan 22, 2026 1.695 1.705 1.691 1.700 23,797 +0.00(+0.29%)
Jan 21, 2026 1.695 1.705 1.695 1.695 31,475 +0.00(+0.00%)
Jan 20, 2026 1.685 1.695 1.685 1.695 15,219 +0.01(+0.59%)
Jan 16, 2026 1.680 1.690 1.680 1.685 9,728 +0.00(+0.29%)
Jan 15, 2026 1.680 1.690 1.680 1.680 30,673 -0.01(-0.52%)
Jan 14, 2026 1.700 1.700 1.680 1.689 33,135 -0.00(-0.06%)
Jan 13, 2026 1.690 1.700 1.690 1.690 17,368 -0.01(-0.58%)
Jan 12, 2026 1.690 1.700 1.680 1.700 28,745 +0.01(+0.58%)
Jan 09, 2026 1.690 1.700 1.680 1.690 52,034 +0.00(+0.00%)
Jan 08, 2026 1.680 1.690 1.680 1.690 53,116 +0.01(+0.59%)
Jan 07, 2026 1.680 1.680 1.670 1.680 42,069 +0.00(+0.00%)
Jan 06, 2026 1.680 1.690 1.670 1.680 54,170 +0.00(+0.29%)
Jan 05, 2026 1.670 1.690 1.670 1.675 78,199 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.