MFS Intermediate High Income Fu - Price History
Monthly price history for CIF (MFS Intermediate High Income Fu)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $1.71 | $1.71 |
March 2024 | $1.72 | $1.72 |
February 2024 | $1.72 | $1.73 |
January 2024 | $1.69 | $1.72 |
December 2023 | $1.68 | $1.72 |
November 2023 | $1.58 | $1.64 |
October 2023 | $1.46 | $1.52 |
September 2023 | $1.49 | $1.57 |
August 2023 | $1.56 | $1.66 |
July 2023 | $1.59 | $1.70 |
June 2023 | $1.51 | $1.63 |
May 2023 | $1.48 | $1.62 |
April 2023 | $1.52 | $1.67 |
March 2023 | $1.51 | $1.68 |
February 2023 | $1.61 | $1.80 |
January 2023 | $1.64 | $1.85 |
December 2022 | $1.50 | $1.70 |
November 2022 | $1.60 | $1.83 |
October 2022 | $1.51 | $1.74 |
September 2022 | $1.47 | $1.71 |
August 2022 | $1.66 | $1.95 |
July 2022 | $1.71 | $2.02 |
June 2022 | $1.59 | $1.90 |
May 2022 | $1.79 | $2.15 |
April 2022 | $1.89 | $2.29 |
March 2022 | $1.99 | $2.43 |
February 2022 | $1.87 | $2.30 |
January 2022 | $1.89 | $2.34 |
December 2021 | $2.21 | $2.76 |
November 2021 | $2.36 | $2.97 |
October 2021 | $2.46 | $3.11 |
September 2021 | $2.38 | $3.03 |
August 2021 | $2.36 | $3.02 |
July 2021 | $2.58 | $3.32 |
June 2021 | $2.59 | $3.35 |
May 2021 | $2.19 | $2.85 |
April 2021 | $2.11 | $2.77 |
March 2021 | $1.91 | $2.53 |
February 2021 | $1.91 | $2.55 |
January 2021 | $1.87 | $2.51 |
December 2020 | $1.88 | $2.54 |
November 2020 | $1.81 | $2.47 |
October 2020 | $1.70 | $2.33 |
September 2020 | $1.68 | $2.33 |
August 2020 | $1.65 | $2.30 |
July 2020 | $1.60 | $2.25 |
June 2020 | $1.51 | $2.15 |
May 2020 | $1.52 | $2.17 |
April 2020 | $1.43 | $2.06 |
March 2020 | $1.44 | $2.10 |
February 2020 | $1.64 | $2.40 |
January 2020 | $1.97 | $2.92 |
December 2019 | $1.87 | $2.78 |
November 2019 | $1.80 | $2.70 |
October 2019 | $1.81 | $2.73 |
September 2019 | $1.71 | $2.59 |
August 2019 | $1.72 | $2.61 |
July 2019 | $1.68 | $2.56 |
June 2019 | $1.66 | $2.54 |
May 2019 | $1.64 | $2.54 |
April 2019 | $1.73 | $2.69 |
March 2019 | $1.62 | $2.55 |
February 2019 | $1.54 | $2.43 |
January 2019 | $1.47 | $2.34 |
December 2018 | $1.33 | $2.14 |
November 2018 | $1.41 | $2.29 |
October 2018 | $1.44 | $2.35 |
September 2018 | $1.60 | $2.64 |
August 2018 | $1.58 | $2.63 |
July 2018 | $1.51 | $2.53 |
June 2018 | $1.49 | $2.52 |
May 2018 | $1.53 | $2.61 |
April 2018 | $1.58 | $2.72 |
March 2018 | $1.63 | $2.82 |
February 2018 | $1.62 | $2.82 |
January 2018 | $1.65 | $2.90 |
December 2017 | $1.66 | $2.94 |
November 2017 | $1.54 | $2.75 |
October 2017 | $1.60 | $2.88 |
September 2017 | $1.62 | $2.93 |
August 2017 | $1.58 | $2.89 |
July 2017 | $1.58 | $2.91 |
June 2017 | $1.51 | $2.80 |
May 2017 | $1.45 | $2.71 |
April 2017 | $1.42 | $2.68 |
March 2017 | $1.39 | $2.64 |
February 2017 | $1.38 | $2.64 |
January 2017 | $1.35 | $2.62 |
December 2016 | $1.32 | $2.58 |
November 2016 | $1.26 | $2.48 |
October 2016 | $1.27 | $2.53 |
September 2016 | $1.28 | $2.56 |
August 2016 | $1.28 | $2.59 |
July 2016 | $1.25 | $2.55 |
June 2016 | $1.20 | $2.47 |
May 2016 | $1.20 | $2.49 |
April 2016 | $1.17 | $2.44 |
March 2016 | $1.11 | $2.34 |
February 2016 | $1.02 | $2.17 |
January 2016 | $1.02 | $2.19 |
December 2015 | $1.07 | $2.32 |
November 2015 | $1.06 | $2.31 |
October 2015 | $1.12 | $2.48 |
September 2015 | $1.02 | $2.27 |
August 2015 | $1.08 | $2.42 |
July 2015 | $1.13 | $2.55 |
June 2015 | $1.17 | $2.66 |
May 2015 | $1.19 | $2.74 |
April 2015 | $1.20 | $2.79 |
March 2015 | $1.18 | $2.75 |
February 2015 | $1.18 | $2.76 |
January 2015 | $1.13 | $2.67 |
December 2014 | $1.12 | $2.66 |
November 2014 | $1.14 | $2.73 |
October 2014 | $1.15 | $2.78 |
September 2014 | $1.12 | $2.72 |
August 2014 | $1.16 | $2.85 |
July 2014 | $1.16 | $2.86 |
June 2014 | $1.19 | $2.94 |
May 2014 | $1.17 | $2.92 |
April 2014 | $1.18 | $2.95 |
March 2014 | $1.17 | $2.95 |
February 2014 | $1.15 | $2.91 |
January 2014 | $1.10 | $2.82 |
December 2013 | $1.12 | $2.89 |
November 2013 | $1.08 | $2.80 |
October 2013 | $1.08 | $2.83 |
September 2013 | $1.05 | $2.77 |
August 2013 | $1.02 | $2.70 |
July 2013 | $1.04 | $2.78 |
June 2013 | $1.07 | $2.87 |
May 2013 | $1.12 | $3.02 |
April 2013 | $1.18 | $3.20 |
March 2013 | $1.16 | $3.16 |
February 2013 | $1.14 | $3.14 |
January 2013 | $1.18 | $3.26 |
December 2012 | $1.10 | $3.07 |
November 2012 | $1.09 | $3.07 |
October 2012 | $1.12 | $3.16 |
September 2012 | $1.14 | $3.24 |
August 2012 | $1.12 | $3.23 |
July 2012 | $1.09 | $3.15 |
June 2012 | $1.06 | $3.08 |
May 2012 | $1.03 | $3.03 |
April 2012 | $1.09 | $3.21 |
March 2012 | $1.07 | $3.18 |
February 2012 | $1.05 | $3.14 |
January 2012 | $1.02 | $3.07 |
December 2011 | $0.97 | $2.94 |
November 2011 | $0.92 | $2.85 |
October 2011 | $0.93 | $2.90 |
September 2011 | $0.87 | $2.74 |
August 2011 | $0.91 | $2.89 |
July 2011 | $0.91 | $2.90 |
June 2011 | $0.94 | $3.03 |
May 2011 | $0.95 | $3.08 |
April 2011 | $0.93 | $3.02 |
March 2011 | $0.93 | $3.05 |
February 2011 | $0.91 | $2.99 |
January 2011 | $0.90 | $3.01 |
December 2010 | $0.88 | $2.95 |
November 2010 | $0.88 | $3.01 |
October 2010 | $0.88 | $3.03 |
September 2010 | $0.85 | $2.97 |
August 2010 | $0.84 | $2.94 |
July 2010 | $0.81 | $2.85 |
June 2010 | $0.76 | $2.71 |
May 2010 | $0.72 | $2.59 |
April 2010 | $0.80 | $2.88 |
March 2010 | $0.77 | $2.80 |
February 2010 | $0.73 | $2.68 |
January 2010 | $0.71 | $2.63 |
December 2009 | $0.77 | $2.87 |
November 2009 | $0.64 | $2.42 |
October 2009 | $0.62 | $2.38 |
September 2009 | $0.64 | $2.46 |
August 2009 | $0.59 | $2.27 |
July 2009 | $0.57 | $2.21 |
June 2009 | $0.52 | $2.06 |
May 2009 | $0.50 | $1.99 |
April 2009 | $0.45 | $1.82 |
March 2009 | $0.40 | $1.64 |
February 2009 | $0.39 | $1.61 |
January 2009 | $0.47 | $1.97 |
December 2008 | $0.38 | $1.60 |
November 2008 | $0.30 | $1.35 |
October 2008 | $0.41 | $1.85 |
September 2008 | $0.44 | $2.01 |
August 2008 | $0.57 | $2.67 |
July 2008 | $0.58 | $2.70 |
June 2008 | $0.60 | $2.86 |
May 2008 | $0.66 | $3.14 |
April 2008 | $0.64 | $3.10 |
March 2008 | $0.61 | $2.95 |
February 2008 | $0.63 | $3.08 |
January 2008 | $0.63 | $3.11 |
December 2007 | $0.62 | $3.10 |
November 2007 | $0.59 | $2.97 |
October 2007 | $0.61 | $3.12 |
September 2007 | $0.63 | $3.24 |
August 2007 | $0.64 | $3.33 |
July 2007 | $0.58 | $3.05 |
June 2007 | $0.66 | $3.43 |
May 2007 | $0.68 | $3.56 |
April 2007 | $0.68 | $3.58 |
March 2007 | $0.65 | $3.46 |
February 2007 | $0.66 | $3.54 |
January 2007 | $0.65 | $3.52 |
December 2006 | $0.65 | $3.53 |
November 2006 | $0.63 | $3.46 |
October 2006 | $0.63 | $3.48 |
September 2006 | $0.62 | $3.42 |
August 2006 | $0.62 | $3.49 |
July 2006 | $0.60 | $3.39 |
June 2006 | $0.58 | $3.32 |
May 2006 | $0.57 | $3.26 |
April 2006 | $0.58 | $3.33 |
March 2006 | $0.57 | $3.34 |
February 2006 | $0.57 | $3.33 |
January 2006 | $0.56 | $3.34 |
December 2005 | $0.52 | $3.11 |
November 2005 | $0.52 | $3.15 |
October 2005 | $0.53 | $3.27 |
September 2005 | $0.55 | $3.41 |
August 2005 | $0.56 | $3.46 |
July 2005 | $0.57 | $3.57 |
June 2005 | $0.54 | $3.42 |
May 2005 | $0.53 | $3.36 |
April 2005 | $0.53 | $3.38 |
March 2005 | $0.53 | $3.44 |
February 2005 | $0.56 | $3.62 |
January 2005 | $0.55 | $3.63 |
December 2004 | $0.55 | $3.62 |
November 2004 | $0.52 | $3.51 |
October 2004 | $0.52 | $3.51 |
September 2004 | $0.51 | $3.45 |
August 2004 | $0.50 | $3.44 |
July 2004 | $0.48 | $3.31 |
June 2004 | $0.46 | $3.21 |
May 2004 | $0.46 | $3.22 |
April 2004 | $0.48 | $3.40 |
March 2004 | $0.52 | $3.69 |
February 2004 | $0.52 | $3.68 |
January 2004 | $0.51 | $3.65 |
December 2003 | $0.50 | $3.63 |
November 2003 | $0.48 | $3.50 |
October 2003 | $0.50 | $3.65 |
September 2003 | $0.45 | $3.36 |
August 2003 | $0.44 | $3.26 |
July 2003 | $0.42 | $3.15 |
June 2003 | $0.45 | $3.38 |
May 2003 | $0.44 | $3.33 |
April 2003 | $0.45 | $3.45 |
March 2003 | $0.41 | $3.21 |
February 2003 | $0.41 | $3.22 |
January 2003 | $0.42 | $3.30 |
December 2002 | $0.37 | $2.92 |
November 2002 | $0.37 | $2.98 |
October 2002 | $0.34 | $2.79 |
September 2002 | $0.34 | $2.83 |
August 2002 | $0.36 | $2.95 |
July 2002 | $0.35 | $2.95 |
June 2002 | $0.35 | $2.95 |
May 2002 | $0.42 | $3.53 |
April 2002 | $0.41 | $3.51 |
March 2002 | $0.42 | $3.62 |
February 2002 | $0.42 | $3.66 |
January 2002 | $0.45 | $3.95 |
December 2001 | $0.42 | $3.70 |
November 2001 | $0.43 | $3.90 |
October 2001 | $0.38 | $3.49 |
September 2001 | $0.39 | $3.58 |
August 2001 | $0.45 | $4.21 |
July 2001 | $0.46 | $4.30 |
June 2001 | $0.50 | $4.69 |
May 2001 | $0.52 | $5 |
April 2001 | $0.49 | $4.75 |
March 2001 | $0.48 | $4.69 |
February 2001 | $0.52 | $5.11 |
January 2001 | $0.55 | $5.48 |
December 2000 | $0.47 | $4.69 |
November 2000 | $0.41 | $4.19 |
October 2000 | $0.45 | $4.62 |
September 2000 | $0.54 | $5.62 |
August 2000 | $0.55 | $5.75 |
July 2000 | $0.54 | $5.69 |
June 2000 | $0.52 | $5.62 |
May 2000 | $0.50 | $5.38 |
April 2000 | $0.47 | $5.19 |
March 2000 | $0.48 | $5.31 |
February 2000 | $0.47 | $5.31 |
January 2000 | $0.49 | $5.56 |
December 1999 | $0.45 | $5.19 |
November 1999 | $0.47 | $5.44 |
October 1999 | $0.48 | $5.62 |
September 1999 | $0.50 | $5.94 |
August 1999 | $0.51 | $6.12 |
July 1999 | $0.53 | $6.44 |
June 1999 | $0.53 | $6.50 |
May 1999 | $0.54 | $6.69 |
April 1999 | $0.52 | $6.50 |
March 1999 | $0.51 | $6.44 |
February 1999 | $0.52 | $6.56 |
January 1999 | $0.51 | $6.44 |
December 1998 | $0.50 | $6.38 |
November 1998 | $0.54 | $6.94 |
October 1998 | $0.52 | $6.81 |
September 1998 | $0.49 | $6.44 |
August 1998 | $0.43 | $5.75 |
July 1998 | $0.52 | $6.94 |
June 1998 | $0.51 | $6.88 |
May 1998 | $0.52 | $7.06 |
April 1998 | $0.55 | $7.56 |
March 1998 | $0.57 | $7.88 |
February 1998 | $0.57 | $7.94 |
January 1998 | $0.56 | $7.94 |
December 1997 | $0.55 | $7.75 |
November 1997 | $0.54 | $7.69 |
October 1997 | $0.52 | $7.50 |
September 1997 | $0.53 | $7.62 |
August 1997 | $0.51 | $7.50 |
July 1997 | $0.52 | $7.62 |
June 1997 | $0.51 | $7.56 |
May 1997 | $0.50 | $7.50 |
April 1997 | $0.49 | $7.38 |
March 1997 | $0.48 | $7.25 |
February 1997 | $0.48 | $7.25 |
January 1997 | $0.47 | $7.25 |
December 1996 | $0.47 | $7.25 |
November 1996 | $0.47 | $7.31 |
October 1996 | $0.46 | $7.12 |
September 1996 | $0.44 | $7 |
August 1996 | $0.45 | $7.12 |
July 1996 | $0.43 | $6.88 |
June 1996 | $0.42 | $6.88 |
May 1996 | $0.41 | $6.75 |
April 1996 | $0.42 | $7 |
March 1996 | $0.42 | $7 |
February 1996 | $0.42 | $7 |
January 1996 | $0.42 | $7.12 |
December 1995 | $0.40 | $6.88 |
November 1995 | $0.40 | $6.88 |
October 1995 | $0.40 | $6.88 |
September 1995 | $0.39 | $6.75 |
August 1995 | $0.40 | $7 |
July 1995 | $0.39 | $6.88 |
June 1995 | $0.37 | $6.62 |
May 1995 | $0.37 | $6.75 |
April 1995 | $0.36 | $6.50 |
March 1995 | $0.35 | $6.50 |
February 1995 | $0.34 | $6.38 |
January 1995 | $0.34 | $6.38 |
December 1994 | $0.33 | $6.25 |
November 1994 | $0.32 | $6.12 |
October 1994 | $0.30 | $5.75 |
September 1994 | $0.31 | $6 |
August 1994 | $0.33 | $6.50 |
July 1994 | $0.34 | $6.75 |
June 1994 | $0.33 | $6.62 |
May 1994 | $0.32 | $6.50 |
April 1994 | $0.33 | $6.75 |
March 1994 | $0.32 | $6.62 |
February 1994 | $0.33 | $6.88 |
January 1994 | $0.34 | $7.12 |
December 1993 | $0.33 | $6.88 |
November 1993 | $0.31 | $6.62 |
October 1993 | $0.31 | $6.62 |
September 1993 | $0.31 | $6.75 |
August 1993 | $0.32 | $7.12 |
July 1993 | $0.33 | $7.25 |
June 1993 | $0.32 | $7.12 |
May 1993 | $0.31 | $7 |
April 1993 | $0.32 | $7.12 |
March 1993 | $0.30 | $6.88 |
February 1993 | $0.29 | $6.75 |
January 1993 | $0.28 | $6.62 |
December 1992 | $0.27 | $6.25 |
November 1992 | $0.26 | $6.25 |
October 1992 | $0.26 | $6.25 |
September 1992 | $0.28 | $6.88 |
August 1992 | $0.28 | $6.75 |
July 1992 | $0.28 | $7 |
June 1992 | $0.27 | $6.75 |
May 1992 | $0.27 | $6.75 |
April 1992 | $0.26 | $6.50 |
March 1992 | $0.25 | $6.38 |
February 1992 | $0.25 | $6.38 |
January 1992 | $0.24 | $6.25 |
December 1991 | $0.22 | $5.88 |
November 1991 | $0.22 | $6 |
October 1991 | $0.22 | $6 |
September 1991 | $0.22 | $5.88 |
August 1991 | $0.21 | $5.75 |
July 1991 | $0.20 | $5.62 |
June 1991 | $0.19 | $5.38 |
May 1991 | $0.20 | $5.75 |
April 1991 | $0.19 | $5.50 |
March 1991 | $0.17 | $5 |
February 1991 | $0.16 | $4.75 |
January 1991 | $0.13 | $3.88 |
December 1990 | $0.13 | $4 |
November 1990 | $0.13 | $3.88 |
October 1990 | $0.14 | $4.50 |
September 1990 | $0.14 | $4.62 |
August 1990 | $0.17 | $5.50 |
July 1990 | $0.20 | $6.75 |
June 1990 | $0.19 | $6.50 |
May 1990 | $0.19 | $6.50 |
April 1990 | $0.19 | $6.50 |
March 1990 | $0.18 | $6.25 |
February 1990 | $0.20 | $7.25 |
January 1990 | $0.20 | $7.25 |
December 1989 | $0.20 | $7.25 |
November 1989 | $0.21 | $8 |
October 1989 | $0.20 | $7.38 |
September 1989 | $0.22 | $8.25 |
August 1989 | $0.23 | $8.75 |
July 1989 | $0.23 | $9.12 |
June 1989 | $0.24 | $9.38 |
May 1989 | $0.23 | $9.38 |
April 1989 | $0.22 | $9.12 |
March 1989 | $0.23 | $9.25 |
February 1989 | $0.22 | $9.25 |
January 1989 | $0.22 | $9.25 |
December 1988 | $0.22 | $9.25 |
November 1988 | $0.21 | $9.12 |
October 1988 | $0.22 | $9.50 |
September 1988 | $0.21 | $9.25 |
August 1988 | $0.22 | $9.88 |
July 1988 | $0.23 | $10 |
CIF
Price: $1.66
Dividend Yield: 0.10%
Forward Dividend Yield: 10.66%
Payout Ratio: 118.08%
Dividend Per Share: 0.18 USD
Earnings Per Share: 0.15 USD
P/E Ratio: 11.60
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 27300
Market Capitalization: 31.5 million
Average Dividend Frequency: 12
Years Paying Dividends: 37
DGR3: -0.59%
DGR5: -1.55%
DGR10: -9.16%