5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
-4.09%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
-3.53%
1 YEAR PERFORMANCE
-3.53%
MFS Intermediate High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.61 | $1.63 (1.24%) | $1.64 | $1.61 | 45.74 K | $29.00 M |
| 05/05/2026 | $1.63 | $1.62 (-0.61%) | $1.63 | $1.61 | 48.93 K | $29.00 M |
| 05/04/2026 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.62 | 38.45 K | $29.00 M |
| 05/01/2026 | $1.62 | $1.65 (1.85%) | $1.65 | $1.62 | 55.31 K | $29.54 M |
| 04/30/2026 | $1.63 | $1.63 (0%) | $1.63 | $1.62 | 91.30 K | $29.18 M |
| 04/29/2026 | $1.63 | $1.62 (-0.61%) | $1.63 | $1.61 | 93.10 K | $29.00 M |
| 04/28/2026 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.62 | 67.84 K | $29.00 M |
| 04/27/2026 | $1.62 | $1.63 (0.62%) | $1.64 | $1.61 | 91.75 K | $29.18 M |
| 04/24/2026 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.62 | 28.62 K | $29.18 M |
| 04/23/2026 | $1.62 | $1.63 (0.62%) | $1.63 | $1.62 | 59.70 K | $29.18 M |
| 04/22/2026 | $1.63 | $1.63 (0%) | $1.64 | $1.62 | 75.80 K | $29.18 M |
| 04/21/2026 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.62 | 50.52 K | $29.00 M |
| 04/20/2026 | $1.64 | $1.64 (0%) | $1.65 | $1.64 | 50.53 K | $29.36 M |
| 04/17/2026 | $1.65 | $1.65 (0%) | $1.65 | $1.64 | 87.40 K | $29.54 M |
| 04/16/2026 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.64 | 22.63 K | $29.36 M |
| 04/15/2026 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.62 | 66.40 K | $29.54 M |
| 04/14/2026 | $1.65 | $1.65 (0%) | $1.65 | $1.63 | 75.10 K | $29.54 M |
| 04/13/2026 | $1.64 | $1.65 (0.61%) | $1.67 | $1.63 | 229.20 K | $29.54 M |
| 04/10/2026 | $1.66 | $1.66 (0%) | $1.66 | $1.65 | 26.65 K | $29.72 M |
| 04/09/2026 | $1.65 | $1.66 (0.61%) | $1.66 | $1.64 | 43.84 K | $29.72 M |
| 04/08/2026 | $1.64 | $1.64 (0%) | $1.65 | $1.63 | 63.20 K | $29.36 M |
| 04/07/2026 | $1.62 | $1.62 (0%) | $1.64 | $1.62 | 51.50 K | $29.00 M |
| 04/06/2026 | $1.62 | $1.63 (0.62%) | $1.65 | $1.61 | 86.65 K | $29.18 M |
| 04/02/2026 | $1.61 | $1.63 (1.24%) | $1.64 | $1.61 | 44.90 K | $29.18 M |
| 04/01/2026 | $1.64 | $1.64 (0%) | $1.64 | $1.62 | 39.20 K | $29.36 M |
| 03/31/2026 | $1.57 | $1.62 (3.18%) | $1.62 | $1.57 | 95.60 K | $29.00 M |
| 03/30/2026 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.57 | 51.04 K | $28.29 M |
| 03/27/2026 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.57 | 143.80 K | $28.46 M |
| 03/26/2026 | $1.59 | $1.60 (0.63%) | $1.64 | $1.59 | 62.14 K | $28.64 M |
| 03/25/2026 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.61 | 48.98 K | $29.18 M |
| 03/24/2026 | $1.61 | $1.63 (1.24%) | $1.63 | $1.61 | 10.71 K | $29.18 M |
| 03/23/2026 | $1.62 | $1.63 (0.62%) | $1.63 | $1.62 | 43.07 K | $29.18 M |
| 03/20/2026 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.59 | 124.82 K | $28.64 M |
| 03/19/2026 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.60 | 82.54 K | $29.00 M |
| 03/18/2026 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.64 | 76.90 K | $29.36 M |
| 03/17/2026 | $1.64 | $1.65 (0.61%) | $1.65 | $1.64 | 30.44 K | $29.54 M |
| 03/16/2026 | $1.63 | $1.65 (1.23%) | $1.65 | $1.63 | 46.40 K | $29.54 M |
| 03/13/2026 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.63 | 25.34 K | $29.18 M |
| 03/12/2026 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.63 | 41.70 K | $29.54 M |
| 03/11/2026 | $1.66 | $1.67 (0.6%) | $1.67 | $1.66 | 6.62 K | $29.90 M |
| 03/10/2026 | $1.64 | $1.67 (1.83%) | $1.67 | $1.64 | 31.02 K | $29.90 M |
| 03/09/2026 | $1.65 | $1.65 (0%) | $1.66 | $1.63 | 174.64 K | $29.54 M |
| 03/06/2026 | $1.67 | $1.66 (-0.6%) | $1.67 | $1.65 | 64.30 K | $29.72 M |
| 03/05/2026 | $1.67 | $1.68 (0.6%) | $1.69 | $1.67 | 71.61 K | $30.08 M |
| 03/04/2026 | $1.67 | $1.68 (0.6%) | $1.69 | $1.67 | 58.54 K | $30.08 M |
| 03/03/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.67 | 84.60 K | $29.90 M |
| 03/02/2026 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.69 | 30.13 K | $30.43 M |
| 02/27/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.69 | 20.60 K | $30.43 M |
| 02/26/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.69 | 22.73 K | $30.43 M |
| 02/25/2026 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.69 | 13.70 K | $30.25 M |
| 02/24/2026 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.69 | 25.70 K | $30.25 M |
| 02/23/2026 | $1.69 | $1.69 (0%) | $1.70 | $1.68 | 19.41 K | $30.25 M |
| 02/20/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.69 | 25.60 K | $30.25 M |
| 02/19/2026 | $1.70 | $1.70 (0%) | $1.71 | $1.69 | 39.31 K | $30.43 M |
| 02/18/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.70 | 26.81 K | $30.61 M |
| 02/17/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.70 | 55.70 K | $30.61 M |
| 02/13/2026 | $1.72 | $1.72 (0%) | $1.73 | $1.71 | 160.52 K | $30.79 M |
| 02/12/2026 | $1.71 | $1.72 (0.58%) | $1.72 | $1.71 | 17.10 K | $30.79 M |
| 02/11/2026 | $1.72 | $1.72 (0%) | $1.72 | $1.71 | 22.66 K | $30.79 M |
| 02/10/2026 | $1.71 | $1.71 (0%) | $1.72 | $1.71 | 37.11 K | $30.61 M |
| 02/09/2026 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.70 | 50.04 K | $30.61 M |
| 02/06/2026 | $1.70 | $1.71 (0.59%) | $1.72 | $1.70 | 39.12 K | $30.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
