Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.45 +19.40 (+0.25%) Bitcoin USD
64,608.58 +930.74 (+1.46%) CMC Crypto 200
1,389.19 +76.57 (+6.20%)
MFS Intermediate High Income Fund (CIF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.6400 | 1.6477 | 1.6400 | 1.6402 | 1.6402 | 12,359 |
| 18 Apr 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 86,700 |
| 17 Apr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 63,800 |
| 16 Apr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 21,200 |
| 16 Apr 2024 | 0.015 Dividend | |||||
| 15 Apr 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.6350 | 61,600 |
| 12 Apr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6548 | 33,200 |
| 11 Apr 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6900 | 1.6746 | 17,100 |
| 10 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6746 | 53,300 |
| 09 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 73,100 |
| 08 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6845 | 19,700 |
| 05 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6945 | 16,500 |
| 04 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6845 | 52,400 |
| 03 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6845 | 38,400 |
| 02 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6845 | 12,500 |
| 01 Apr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6945 | 112,300 |
| 28 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7143 | 37,900 |
| 27 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7044 | 12,300 |
| 26 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6945 | 26,700 |
| 25 Mar 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6945 | 46,300 |
| 22 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6945 | 89,000 |
| 21 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7044 | 34,900 |
| 20 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7044 | 11,500 |
| 19 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6945 | 5,900 |
| 18 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 31,400 |
| 15 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6945 | 14,600 |
| 14 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 56,000 |
| 13 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7044 | 27,800 |
| 12 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7044 | 22,400 |
| 12 Mar 2024 | 0.015 Dividend | |||||
| 11 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6895 | 30,700 |
| 08 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6895 | 32,600 |
| 07 Mar 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 46,200 |
| 06 Mar 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.6993 | 49,700 |
| 05 Mar 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 103,300 |
| 04 Mar 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 29,300 |
| 01 Mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6993 | 29,400 |
| 29 Feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6993 | 56,600 |
| 28 Feb 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6797 | 9,900 |
| 27 Feb 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 55,400 |
| 26 Feb 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6600 | 43,300 |
| 23 Feb 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6699 | 38,300 |
| 22 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6699 | 34,500 |
| 21 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 32,000 |
| 20 Feb 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6797 | 27,800 |
| 16 Feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6797 | 37,800 |
| 15 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6895 | 37,800 |
| 14 Feb 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6895 | 28,500 |
| 13 Feb 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.6895 | 48,600 |
| 13 Feb 2024 | 0.015 Dividend | |||||
| 12 Feb 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.6944 | 32,400 |
| 09 Feb 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.6944 | 77,500 |
| 08 Feb 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.6847 | 24,900 |
| 07 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.6847 | 34,300 |
| 06 Feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6944 | 29,300 |
| 05 Feb 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.6847 | 57,000 |
| 02 Feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.6847 | 88,600 |
| 01 Feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6847 | 21,300 |
| 31 Jan 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6749 | 25,800 |
| 30 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6652 | 36,600 |
| 29 Jan 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6652 | 64,000 |
| 26 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6555 | 75,800 |
| 25 Jan 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6652 | 8,000 |
| 24 Jan 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6555 | 88,500 |
| 23 Jan 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6555 | 35,100 |
| 22 Jan 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6457 | 23,700 |
| 19 Jan 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6457 | 39,300 |
| 18 Jan 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6457 | 86,700 |
| 17 Jan 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6749 | 22,700 |
| 16 Jan 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6749 | 19,500 |
| 16 Jan 2024 | 0.015 Dividend | |||||
| 12 Jan 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6701 | 60,200 |
| 11 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6701 | 21,000 |
| 10 Jan 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6797 | 35,500 |
| 09 Jan 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6604 | 21,500 |
| 08 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6701 | 16,500 |
| 05 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6604 | 4,500 |
| 04 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6604 | 50,900 |
| 03 Jan 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6411 | 54,700 |
| 02 Jan 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.6411 | 136,600 |
| 29 Dec 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6604 | 66,000 |
| 28 Dec 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6508 | 78,800 |
| 27 Dec 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6604 | 128,800 |
| 26 Dec 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6508 | 111,600 |
| 22 Dec 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6411 | 44,900 |
| 21 Dec 2023 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6315 | 45,200 |
| 20 Dec 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6700 | 1.6121 | 39,400 |
| 19 Dec 2023 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.6411 | 67,400 |
| 19 Dec 2023 | 0.014 Dividend | |||||
| 18 Dec 2023 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6179 | 91,100 |
| 15 Dec 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | 1.6275 | 24,300 |
| 14 Dec 2023 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.6371 | 48,800 |
| 13 Dec 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6800 | 1.6084 | 278,400 |
| 12 Dec 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.5892 | 119,100 |
| 11 Dec 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.5988 | 168,500 |
| 08 Dec 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6084 | 14,500 |
| 07 Dec 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6084 | 90,500 |
| 06 Dec 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.5988 | 60,400 |
| 05 Dec 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.5892 | 66,400 |
| 04 Dec 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.5892 | 14,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.