MFS Intermediate High Income Fund ( CIF) - Price History
Stock symbol CIF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CIF (MFS Intermediate High Income Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $1.60 | $1.60 |
| June 2026 | $1.60 | $1.60 |
| May 2026 | $1.62 | $1.62 |
| April 2026 | $1.62 | $1.63 |
| March 2026 | $1.59 | $1.62 |
| February 2026 | $1.66 | $1.70 |
| January 2026 | $1.66 | $1.72 |
| December 2025 | $1.63 | $1.70 |
| November 2025 | $1.65 | $1.74 |
| October 2025 | $1.64 | $1.74 |
| September 2025 | $1.65 | $1.77 |
| August 2025 | $1.62 | $1.75 |
| July 2025 | $1.61 | $1.76 |
| June 2025 | $1.58 | $1.74 |
| May 2025 | $1.55 | $1.72 |
| April 2025 | $1.51 | $1.69 |
| March 2025 | $1.52 | $1.71 |
| February 2025 | $1.53 | $1.74 |
| January 2025 | $1.52 | $1.75 |
| December 2024 | $1.50 | $1.73 |
| November 2024 | $1.52 | $1.77 |
| October 2024 | $1.49 | $1.75 |
| September 2024 | $1.50 | $1.78 |
| August 2024 | $1.50 | $1.79 |
| July 2024 | $1.46 | $1.76 |
| June 2024 | $1.40 | $1.70 |
| May 2024 | $1.36 | $1.67 |
| April 2024 | $1.34 | $1.66 |
| March 2024 | $1.38 | $1.73 |
| February 2024 | $1.37 | $1.73 |
| January 2024 | $1.35 | $1.72 |
| December 2023 | $1.34 | $1.72 |
| November 2023 | $1.27 | $1.64 |
| October 2023 | $1.16 | $1.52 |
| September 2023 | $1.19 | $1.57 |
| August 2023 | $1.25 | $1.66 |
| July 2023 | $1.27 | $1.70 |
| June 2023 | $1.21 | $1.63 |
| May 2023 | $1.19 | $1.62 |
| April 2023 | $1.21 | $1.67 |
| March 2023 | $1.21 | $1.68 |
| February 2023 | $1.29 | $1.80 |
| January 2023 | $1.31 | $1.85 |
| December 2022 | $1.20 | $1.71 |
| November 2022 | $1.28 | $1.83 |
| October 2022 | $1.20 | $1.74 |
| September 2022 | $1.17 | $1.71 |
| August 2022 | $1.33 | $1.95 |
| July 2022 | $1.37 | $2.02 |
| June 2022 | $1.28 | $1.90 |
| May 2022 | $1.43 | $2.15 |
| April 2022 | $1.51 | $2.29 |
| March 2022 | $1.59 | $2.43 |
| February 2022 | $1.50 | $2.30 |
| January 2022 | $1.51 | $2.34 |
| December 2021 | $1.77 | $2.76 |
| November 2021 | $1.89 | $2.97 |
| October 2021 | $1.97 | $3.11 |
| September 2021 | $1.90 | $3.03 |
| August 2021 | $1.89 | $3.02 |
| July 2021 | $2.06 | $3.32 |
| June 2021 | $2.07 | $3.35 |
| May 2021 | $1.75 | $2.85 |
| April 2021 | $1.69 | $2.77 |
| March 2021 | $1.53 | $2.53 |
| February 2021 | $1.53 | $2.55 |
| January 2021 | $1.50 | $2.51 |
| December 2020 | $1.50 | $2.54 |
| November 2020 | $1.45 | $2.47 |
| October 2020 | $1.36 | $2.33 |
| September 2020 | $1.35 | $2.33 |
| August 2020 | $1.32 | $2.30 |
| July 2020 | $1.28 | $2.25 |
| June 2020 | $1.21 | $2.15 |
| May 2020 | $1.21 | $2.17 |
| April 2020 | $1.14 | $2.06 |
| March 2020 | $1.15 | $2.10 |
| February 2020 | $1.31 | $2.40 |
| January 2020 | $1.58 | $2.92 |
| December 2019 | $1.50 | $2.79 |
| November 2019 | $1.44 | $2.70 |
| October 2019 | $1.44 | $2.73 |
| September 2019 | $1.36 | $2.59 |
| August 2019 | $1.36 | $2.61 |
| July 2019 | $1.32 | $2.56 |
| June 2019 | $1.30 | $2.54 |
| May 2019 | $1.29 | $2.54 |
| April 2019 | $1.36 | $2.69 |
| March 2019 | $1.28 | $2.55 |
| February 2019 | $1.21 | $2.43 |
| January 2019 | $1.16 | $2.34 |
| December 2018 | $1.05 | $2.14 |
| November 2018 | $1.11 | $2.29 |
| October 2018 | $1.13 | $2.35 |
| September 2018 | $1.26 | $2.64 |
| August 2018 | $1.24 | $2.63 |
| July 2018 | $1.19 | $2.53 |
| June 2018 | $1.17 | $2.52 |
| May 2018 | $1.21 | $2.61 |
| April 2018 | $1.25 | $2.72 |
| March 2018 | $1.28 | $2.82 |
| February 2018 | $1.27 | $2.82 |
| January 2018 | $1.30 | $2.90 |
| December 2017 | $1.31 | $2.94 |
| November 2017 | $1.21 | $2.75 |
| October 2017 | $1.26 | $2.88 |
| September 2017 | $1.27 | $2.93 |
| August 2017 | $1.25 | $2.89 |
| July 2017 | $1.24 | $2.91 |
| June 2017 | $1.19 | $2.80 |
| May 2017 | $1.14 | $2.71 |
| April 2017 | $1.12 | $2.68 |
| March 2017 | $1.09 | $2.64 |
| February 2017 | $1.08 | $2.64 |
| January 2017 | $1.07 | $2.62 |
| December 2016 | $1.04 | $2.58 |
| November 2016 | $0.99 | $2.48 |
| October 2016 | $1 | $2.53 |
| September 2016 | $1.01 | $2.56 |
| August 2016 | $1.01 | $2.59 |
| July 2016 | $0.98 | $2.55 |
| June 2016 | $0.95 | $2.47 |
| May 2016 | $0.94 | $2.49 |
| April 2016 | $0.92 | $2.44 |
| March 2016 | $0.87 | $2.34 |
| February 2016 | $0.80 | $2.17 |
| January 2016 | $0.80 | $2.19 |
| December 2015 | $0.84 | $2.32 |
| November 2015 | $0.83 | $2.31 |
| October 2015 | $0.88 | $2.48 |
| September 2015 | $0.80 | $2.27 |
| August 2015 | $0.84 | $2.42 |
| July 2015 | $0.88 | $2.55 |
| June 2015 | $0.91 | $2.66 |
| May 2015 | $0.93 | $2.74 |
| April 2015 | $0.94 | $2.79 |
| March 2015 | $0.92 | $2.75 |
| February 2015 | $0.92 | $2.76 |
| January 2015 | $0.88 | $2.67 |
| December 2014 | $0.87 | $2.66 |
| November 2014 | $0.89 | $2.73 |
| October 2014 | $0.90 | $2.78 |
| September 2014 | $0.87 | $2.72 |
| August 2014 | $0.91 | $2.85 |
| July 2014 | $0.91 | $2.86 |
| June 2014 | $0.93 | $2.94 |
| May 2014 | $0.92 | $2.92 |
| April 2014 | $0.92 | $2.95 |
| March 2014 | $0.91 | $2.95 |
| February 2014 | $0.90 | $2.91 |
| January 2014 | $0.86 | $2.82 |
| December 2013 | $0.88 | $2.89 |
| November 2013 | $0.84 | $2.80 |
| October 2013 | $0.84 | $2.83 |
| September 2013 | $0.82 | $2.77 |
| August 2013 | $0.80 | $2.70 |
| July 2013 | $0.81 | $2.78 |
| June 2013 | $0.84 | $2.87 |
| May 2013 | $0.87 | $3.02 |
| April 2013 | $0.92 | $3.20 |
| March 2013 | $0.90 | $3.16 |
| February 2013 | $0.89 | $3.14 |
| January 2013 | $0.92 | $3.26 |
| December 2012 | $0.86 | $3.07 |
| November 2012 | $0.85 | $3.07 |
| October 2012 | $0.87 | $3.16 |
| September 2012 | $0.89 | $3.24 |
| August 2012 | $0.88 | $3.23 |
| July 2012 | $0.85 | $3.15 |
| June 2012 | $0.83 | $3.08 |
| May 2012 | $0.81 | $3.03 |
| April 2012 | $0.85 | $3.21 |
| March 2012 | $0.84 | $3.18 |
| February 2012 | $0.82 | $3.14 |
| January 2012 | $0.80 | $3.07 |
| December 2011 | $0.76 | $2.94 |
| November 2011 | $0.72 | $2.85 |
| October 2011 | $0.73 | $2.90 |
| September 2011 | $0.68 | $2.74 |
| August 2011 | $0.71 | $2.89 |
| July 2011 | $0.71 | $2.90 |
| June 2011 | $0.74 | $3.03 |
| May 2011 | $0.74 | $3.08 |
| April 2011 | $0.72 | $3.02 |
| March 2011 | $0.73 | $3.05 |
| February 2011 | $0.71 | $2.99 |
| January 2011 | $0.71 | $3.01 |
| December 2010 | $0.69 | $2.95 |
| November 2010 | $0.68 | $3.01 |
| October 2010 | $0.68 | $3.03 |
| September 2010 | $0.67 | $2.97 |
| August 2010 | $0.66 | $2.94 |
| July 2010 | $0.63 | $2.85 |
| June 2010 | $0.59 | $2.71 |
| May 2010 | $0.56 | $2.59 |
| April 2010 | $0.62 | $2.88 |
| March 2010 | $0.60 | $2.80 |
| February 2010 | $0.57 | $2.68 |
| January 2010 | $0.55 | $2.63 |
| December 2009 | $0.60 | $2.87 |
| November 2009 | $0.50 | $2.42 |
| October 2009 | $0.49 | $2.38 |
| September 2009 | $0.50 | $2.46 |
| August 2009 | $0.46 | $2.27 |
| July 2009 | $0.44 | $2.21 |
| June 2009 | $0.41 | $2.06 |
| May 2009 | $0.39 | $1.99 |
| April 2009 | $0.35 | $1.82 |
| March 2009 | $0.31 | $1.64 |
| February 2009 | $0.30 | $1.61 |
| January 2009 | $0.37 | $1.97 |
| December 2008 | $0.29 | $1.60 |
| November 2008 | $0.24 | $1.35 |
| October 2008 | $0.32 | $1.85 |
| September 2008 | $0.34 | $2.01 |
| August 2008 | $0.45 | $2.67 |
| July 2008 | $0.45 | $2.70 |
| June 2008 | $0.47 | $2.86 |
| May 2008 | $0.51 | $3.14 |
| April 2008 | $0.50 | $3.10 |
| March 2008 | $0.48 | $2.95 |
| February 2008 | $0.49 | $3.08 |
| January 2008 | $0.49 | $3.11 |
| December 2007 | $0.49 | $3.10 |
| November 2007 | $0.46 | $2.97 |
| October 2007 | $0.48 | $3.12 |
| September 2007 | $0.49 | $3.24 |
| August 2007 | $0.50 | $3.33 |
| July 2007 | $0.46 | $3.05 |
| June 2007 | $0.51 | $3.43 |
| May 2007 | $0.53 | $3.56 |
| April 2007 | $0.53 | $3.58 |
| March 2007 | $0.51 | $3.46 |
| February 2007 | $0.51 | $3.54 |
| January 2007 | $0.51 | $3.52 |
| December 2006 | $0.51 | $3.53 |
| November 2006 | $0.49 | $3.46 |
| October 2006 | $0.49 | $3.48 |
| September 2006 | $0.48 | $3.42 |
| August 2006 | $0.49 | $3.49 |
| July 2006 | $0.47 | $3.39 |
| June 2006 | $0.46 | $3.32 |
| May 2006 | $0.44 | $3.26 |
| April 2006 | $0.45 | $3.33 |
| March 2006 | $0.45 | $3.34 |
| February 2006 | $0.44 | $3.33 |
| January 2006 | $0.44 | $3.34 |
| December 2005 | $0.41 | $3.11 |
| November 2005 | $0.40 | $3.15 |
| October 2005 | $0.42 | $3.27 |
| September 2005 | $0.43 | $3.41 |
| August 2005 | $0.44 | $3.46 |
| July 2005 | $0.44 | $3.57 |
| June 2005 | $0.42 | $3.42 |
| May 2005 | $0.41 | $3.36 |
| April 2005 | $0.41 | $3.38 |
| March 2005 | $0.42 | $3.44 |
| February 2005 | $0.43 | $3.60 |
| January 2005 | $0.43 | $3.63 |
| December 2004 | $0.43 | $3.62 |
| November 2004 | $0.41 | $3.51 |
| October 2004 | $0.41 | $3.51 |
| September 2004 | $0.40 | $3.45 |
| August 2004 | $0.39 | $3.44 |
| July 2004 | $0.38 | $3.31 |
| June 2004 | $0.36 | $3.21 |
| May 2004 | $0.36 | $3.22 |
| April 2004 | $0.38 | $3.40 |
| March 2004 | $0.41 | $3.69 |
| February 2004 | $0.40 | $3.68 |
| January 2004 | $0.40 | $3.65 |
| December 2003 | $0.39 | $3.63 |
| November 2003 | $0.38 | $3.50 |
| October 2003 | $0.39 | $3.65 |
| September 2003 | $0.35 | $3.36 |
| August 2003 | $0.34 | $3.26 |
| July 2003 | $0.33 | $3.15 |
| June 2003 | $0.35 | $3.38 |
| May 2003 | $0.34 | $3.33 |
| April 2003 | $0.35 | $3.45 |
| March 2003 | $0.32 | $3.21 |
| February 2003 | $0.32 | $3.22 |
| January 2003 | $0.33 | $3.30 |
| December 2002 | $0.29 | $2.92 |
| November 2002 | $0.29 | $2.98 |
| October 2002 | $0.27 | $2.79 |
| September 2002 | $0.27 | $2.83 |
| August 2002 | $0.28 | $2.95 |
| July 2002 | $0.28 | $2.95 |
| June 2002 | $0.27 | $2.95 |
| May 2002 | $0.32 | $3.53 |
| April 2002 | $0.32 | $3.51 |
| March 2002 | $0.33 | $3.62 |
| February 2002 | $0.33 | $3.66 |
| January 2002 | $0.35 | $3.95 |
| December 2001 | $0.32 | $3.70 |
| November 2001 | $0.34 | $3.90 |
| October 2001 | $0.30 | $3.49 |
| September 2001 | $0.30 | $3.58 |
| August 2001 | $0.36 | $4.21 |
| July 2001 | $0.36 | $4.30 |
| June 2001 | $0.39 | $4.69 |
| May 2001 | $0.41 | $5 |
| April 2001 | $0.38 | $4.75 |
| March 2001 | $0.38 | $4.69 |
| February 2001 | $0.40 | $5.11 |
| January 2001 | $0.43 | $5.48 |
| December 2000 | $0.36 | $4.69 |
| November 2000 | $0.32 | $4.19 |
| October 2000 | $0.35 | $4.62 |
| September 2000 | $0.42 | $5.62 |
| August 2000 | $0.43 | $5.75 |
| July 2000 | $0.42 | $5.69 |
| June 2000 | $0.41 | $5.62 |
| May 2000 | $0.39 | $5.38 |
| April 2000 | $0.37 | $5.19 |
| March 2000 | $0.37 | $5.31 |
| February 2000 | $0.37 | $5.31 |
| January 2000 | $0.38 | $5.56 |
| December 1999 | $0.35 | $5.19 |
| November 1999 | $0.36 | $5.44 |
| October 1999 | $0.37 | $5.62 |
| September 1999 | $0.39 | $5.94 |
| August 1999 | $0.40 | $6.12 |
| July 1999 | $0.42 | $6.44 |
| June 1999 | $0.42 | $6.50 |
| May 1999 | $0.42 | $6.69 |
| April 1999 | $0.41 | $6.50 |
| March 1999 | $0.40 | $6.44 |
| February 1999 | $0.41 | $6.56 |
| January 1999 | $0.40 | $6.44 |
| December 1998 | $0.39 | $6.38 |
| November 1998 | $0.42 | $6.94 |
| October 1998 | $0.41 | $6.81 |
| September 1998 | $0.38 | $6.44 |
| August 1998 | $0.34 | $5.75 |
| July 1998 | $0.40 | $6.94 |
| June 1998 | $0.40 | $6.88 |
| May 1998 | $0.40 | $7.06 |
| April 1998 | $0.43 | $7.56 |
| March 1998 | $0.44 | $7.88 |
| February 1998 | $0.44 | $7.94 |
| January 1998 | $0.44 | $7.94 |
| December 1997 | $0.43 | $7.75 |
| November 1997 | $0.42 | $7.69 |
| October 1997 | $0.41 | $7.50 |
| September 1997 | $0.41 | $7.62 |
| August 1997 | $0.40 | $7.50 |
| July 1997 | $0.40 | $7.62 |
| June 1997 | $0.40 | $7.56 |
| May 1997 | $0.39 | $7.50 |
| April 1997 | $0.38 | $7.38 |
| March 1997 | $0.37 | $7.25 |
| February 1997 | $0.37 | $7.25 |
| January 1997 | $0.37 | $7.25 |
| December 1996 | $0.36 | $7.25 |
| November 1996 | $0.37 | $7.31 |
| October 1996 | $0.36 | $7.12 |
| September 1996 | $0.35 | $7 |
| August 1996 | $0.35 | $7.12 |
| July 1996 | $0.33 | $6.88 |
| June 1996 | $0.33 | $6.88 |
| May 1996 | $0.32 | $6.75 |
| April 1996 | $0.33 | $7 |
| March 1996 | $0.33 | $7 |
| February 1996 | $0.33 | $7 |
| January 1996 | $0.33 | $7.12 |
| December 1995 | $0.32 | $6.88 |
| November 1995 | $0.31 | $6.88 |
| October 1995 | $0.31 | $6.88 |
| September 1995 | $0.30 | $6.75 |
| August 1995 | $0.31 | $7 |
| July 1995 | $0.30 | $6.88 |
| June 1995 | $0.29 | $6.62 |
| May 1995 | $0.29 | $6.75 |
| April 1995 | $0.28 | $6.50 |
| March 1995 | $0.28 | $6.50 |
| February 1995 | $0.27 | $6.38 |
| January 1995 | $0.27 | $6.38 |
| December 1994 | $0.26 | $6.25 |
| November 1994 | $0.25 | $6.12 |
| October 1994 | $0.23 | $5.75 |
| September 1994 | $0.24 | $6 |
| August 1994 | $0.26 | $6.50 |
| July 1994 | $0.27 | $6.75 |
| June 1994 | $0.26 | $6.62 |
| May 1994 | $0.25 | $6.50 |
| April 1994 | $0.26 | $6.75 |
| March 1994 | $0.25 | $6.62 |
| February 1994 | $0.26 | $6.88 |
| January 1994 | $0.27 | $7.12 |
| December 1993 | $0.26 | $6.88 |
| November 1993 | $0.24 | $6.62 |
| October 1993 | $0.24 | $6.62 |
| September 1993 | $0.24 | $6.75 |
| August 1993 | $0.25 | $7.12 |
| July 1993 | $0.26 | $7.25 |
| June 1993 | $0.25 | $7.12 |
| May 1993 | $0.24 | $7 |
| April 1993 | $0.24 | $7.12 |
| March 1993 | $0.24 | $6.88 |
| February 1993 | $0.23 | $6.75 |
| January 1993 | $0.22 | $6.62 |
| December 1992 | $0.21 | $6.25 |
| November 1992 | $0.21 | $6.25 |
| October 1992 | $0.20 | $6.25 |
| September 1992 | $0.22 | $6.88 |
| August 1992 | $0.22 | $6.75 |
| July 1992 | $0.22 | $7 |
| June 1992 | $0.21 | $6.75 |
| May 1992 | $0.21 | $6.75 |
| April 1992 | $0.20 | $6.50 |
| March 1992 | $0.20 | $6.38 |
| February 1992 | $0.19 | $6.38 |
| January 1992 | $0.19 | $6.25 |
| December 1991 | $0.17 | $5.88 |
| November 1991 | $0.18 | $6 |
| October 1991 | $0.17 | $6 |
| September 1991 | $0.17 | $5.88 |
| August 1991 | $0.16 | $5.75 |
| July 1991 | $0.16 | $5.62 |
| June 1991 | $0.15 | $5.38 |
| May 1991 | $0.16 | $5.75 |
| April 1991 | $0.15 | $5.50 |
| March 1991 | $0.13 | $5 |
| February 1991 | $0.12 | $4.75 |
| January 1991 | $0.10 | $3.88 |
| December 1990 | $0.10 | $4 |
| November 1990 | $0.10 | $3.88 |
| October 1990 | $0.11 | $4.50 |
| September 1990 | $0.11 | $4.62 |
| August 1990 | $0.13 | $5.50 |
| July 1990 | $0.16 | $6.75 |
| June 1990 | $0.15 | $6.50 |
| May 1990 | $0.15 | $6.50 |
| April 1990 | $0.15 | $6.50 |
| March 1990 | $0.14 | $6.25 |
| February 1990 | $0.16 | $7.25 |
| January 1990 | $0.16 | $7.25 |
| December 1989 | $0.16 | $7.25 |
| November 1989 | $0.17 | $8 |
| October 1989 | $0.15 | $7.38 |
| September 1989 | $0.17 | $8.25 |
| August 1989 | $0.18 | $8.75 |
| July 1989 | $0.18 | $9.12 |
| June 1989 | $0.18 | $9.38 |
| May 1989 | $0.18 | $9.38 |
| April 1989 | $0.18 | $9.12 |
| March 1989 | $0.18 | $9.25 |
| February 1989 | $0.17 | $9.25 |
| January 1989 | $0.17 | $9.25 |
| December 1988 | $0.17 | $9.25 |
| November 1988 | $0.17 | $9.12 |
| October 1988 | $0.17 | $9.50 |
| September 1988 | $0.17 | $9.25 |
| August 1988 | $0.18 | $9.88 |
| July 1988 | $0.18 | $10 |
CIF
Price: $1.60
52 week price:
Dividend Yield: 10.81%
5-year range yield:
Forward Dividend Yield: 10.58%
Payout Ratio: 88.80%
Dividend Per Share: 0.17 USD
Earnings Per Share: 0.14 USD
P/E Ratio: 11.96
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 27300
Market Capitalization: 28.8 million
Average Dividend Frequency: 12
Years Paying Dividends: 39
DGR3: -6.49%
DGR5: -5.42%
DGR10: -2.10%
DGR20: -2.46%