MFS Intermediate High Income Closed Fund (CIF)

CIF
🏛️ Vereinigte Staaten →
1.76
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.80 1.80 1.80 1.80 0.5K
09:38 1.80 1.80 1.80 1.80 0.7K
09:54 1.80 1.80 1.80 1.80 1.0K
09:56 1.80 1.80 1.80 1.80 1.0K
09:58 1.80 1.80 1.80 1.80 5.0K
10:06 1.80 1.80 1.80 1.80 0.1K
10:15 1.79 1.79 1.79 1.79 6.3K
10:40 1.78 1.78 1.78 1.78 1.0K
10:46 1.79 1.79 1.79 1.79 1.0K
11:06 1.78 1.78 1.78 1.78 2.6K
11:30 1.79 1.79 1.79 1.79 0.7K
11:48 1.79 1.79 1.79 1.79 0.1K
11:51 1.79 1.79 1.79 1.79 1.0K
12:25 1.79 1.79 1.79 1.79 0.1K
12:57 1.79 1.79 1.79 1.79 0.5K
12:58 1.79 1.79 1.79 1.79 2.8K
13:25 1.78 1.78 1.78 1.78 4.2K
14:03 1.78 1.78 1.78 1.78 0.3K
14:04 1.78 1.78 1.78 1.78 0.4K
14:38 1.78 1.78 1.78 1.78 3.0K
15:59 1.78 1.78 1.78 1.78 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1.80 1.79 1.77 1.76 0.0M
2025-09-26 1.80 1.80 1.77 1.78 0.0M
2025-09-25 1.79 1.80 1.79 1.80 0.0M
2025-09-24 1.80 1.81 1.79 1.80 0.0M
2025-09-23 1.80 1.82 1.79 1.80 0.1M
2025-09-22 1.77 1.80 1.76 1.77 0.1M
2025-09-19 1.78 1.78 1.76 1.77 0.0M
2025-09-18 1.77 1.77 1.76 1.77 0.0M
2025-09-17 1.76 1.77 1.75 1.77 0.0M
2025-09-16 1.75 1.77 1.75 1.76 0.1M
2025-09-15 1.82 1.82 1.78 1.79 0.0M
2025-09-12 1.78 1.79 1.77 1.78 0.0M
2025-09-11 1.77 1.78 1.77 1.78 0.0M
2025-09-10 1.76 1.80 1.76 1.78 0.1M
2025-09-09 1.78 1.78 1.76 1.77 0.0M
2025-09-08 1.78 1.78 1.76 1.77 0.0M
2025-09-05 1.76 1.77 1.75 1.75 0.0M
2025-09-04 1.76 1.76 1.75 1.76 0.0M
2025-09-03 1.74 1.76 1.74 1.76 0.1M
2025-09-02 1.74 1.76 1.74 1.76 0.0M
2025-08-29 1.76 1.76 1.75 1.75 0.1M
2025-08-28 1.76 1.76 1.75 1.76 0.0M
2025-08-27 1.75 1.76 1.74 1.75 0.1M
2025-08-26 1.75 1.75 1.74 1.75 0.0M
2025-08-25 1.75 1.75 1.74 1.74 0.0M
2025-08-22 1.73 1.75 1.72 1.74 0.1M
2025-08-21 1.73 1.75 1.73 1.74 0.0M
2025-08-20 1.73 1.74 1.73 1.74 0.0M
2025-08-19 1.74 1.76 1.73 1.74 0.2M
2025-08-18 1.75 1.77 1.75 1.76 0.0M
2025-08-15 1.75 1.75 1.74 1.75 0.0M
2025-08-14 1.74 1.75 1.74 1.75 0.0M
2025-08-13 1.74 1.76 1.74 1.74 0.0M
2025-08-12 1.76 1.76 1.73 1.75 0.1M
2025-08-11 1.75 1.76 1.75 1.75 0.0M
2025-08-08 1.75 1.77 1.75 1.76 0.1M
2025-08-07 1.75 1.77 1.73 1.75 0.1M
2025-08-06 1.74 1.76 1.74 1.74 0.0M
2025-08-05 1.77 1.77 1.74 1.75 0.2M
2025-08-04 1.75 1.77 1.75 1.77 0.0M
2025-08-01 1.74 1.76 1.74 1.76 0.0M
2025-07-31 1.78 1.78 1.75 1.76 0.0M
2025-07-30 1.78 1.78 1.75 1.76 0.0M
2025-07-29 1.75 1.75 1.74 1.75 0.0M
2025-07-28 1.74 1.75 1.74 1.75 0.0M
2025-07-25 1.76 1.76 1.74 1.75 0.0M
2025-07-24 1.75 1.75 1.74 1.75 0.0M
2025-07-23 1.75 1.76 1.73 1.76 0.1M
2025-07-22 1.73 1.74 1.73 1.74 0.0M
2025-07-21 1.72 1.73 1.72 1.72 0.0M
2025-07-18 1.73 1.74 1.72 1.72 0.0M
2025-07-17 1.73 1.74 1.73 1.74 0.0M
2025-07-16 1.74 1.75 1.73 1.73 0.0M
2025-07-15 1.73 1.73 1.72 1.73 0.0M
2025-07-14 1.75 1.75 1.74 1.74 0.0M
2025-07-11 1.76 1.76 1.74 1.75 0.0M
2025-07-10 1.77 1.78 1.74 1.76 0.1M
2025-07-09 1.76 1.77 1.74 1.75 0.1M
2025-07-08 1.75 1.75 1.72 1.74 0.0M
2025-07-07 1.75 1.75 1.74 1.74 0.0M
2025-07-03 1.74 1.76 1.74 1.75 0.0M
2025-07-02 1.75 1.76 1.75 1.76 0.0M
2025-07-01 1.74 1.76 1.73 1.75 0.1M
2025-06-30 1.75 1.75 1.73 1.74 0.0M
2025-06-27 1.74 1.74 1.72 1.74 0.0M
2025-06-26 1.73 1.75 1.72 1.73 0.2M
2025-06-25 1.72 1.73 1.72 1.72 0.0M
2025-06-24 1.72 1.73 1.71 1.73 0.0M
2025-06-23 1.71 1.72 1.71 1.71 0.0M
2025-06-20 1.71 1.72 1.71 1.72 0.0M
2025-06-18 1.71 1.72 1.71 1.71 0.0M
2025-06-17 1.72 1.72 1.69 1.71 0.1M
2025-06-16 1.73 1.74 1.72 1.74 0.0M
2025-06-13 1.73 1.73 1.72 1.73 0.0M
2025-06-12 1.74 1.74 1.72 1.73 0.0M
2025-06-11 1.73 1.73 1.72 1.72 0.0M
2025-06-10 1.73 1.73 1.72 1.72 0.0M
2025-06-09 1.73 1.73 1.72 1.73 0.0M
2025-06-06 1.71 1.73 1.71 1.72 0.0M
2025-06-05 1.72 1.73 1.72 1.72 0.0M
2025-06-04 1.72 1.72 1.71 1.71 0.0M
2025-06-03 1.70 1.72 1.70 1.71 0.0M
2025-06-02 1.71 1.72 1.70 1.71 0.0M
2025-05-30 1.72 1.72 1.71 1.72 0.0M
2025-05-29 1.71 1.72 1.70 1.71 0.0M
2025-05-28 1.70 1.72 1.69 1.71 0.1M
2025-05-27 1.69 1.70 1.68 1.69 0.1M
2025-05-23 1.69 1.69 1.67 1.69 0.0M
2025-05-22 1.68 1.69 1.67 1.68 0.1M
2025-05-21 1.69 1.70 1.68 1.68 0.1M
2025-05-20 1.71 1.71 1.69 1.70 0.0M
2025-05-19 1.71 1.72 1.70 1.72 0.0M
2025-05-16 1.70 1.72 1.70 1.71 0.0M
2025-05-15 1.70 1.71 1.70 1.71 0.0M
2025-05-14 1.72 1.72 1.70 1.71 0.1M
2025-05-13 1.73 1.73 1.71 1.72 0.1M
2025-05-12 1.75 1.77 1.71 1.71 0.1M
2025-05-09 1.71 1.71 1.70 1.71 0.0M
2025-05-08 1.69 1.70 1.68 1.69 0.1M
2025-05-07 1.69 1.71 1.67 1.68 0.1M
2025-05-06 1.71 1.72 1.70 1.70 0.0M
2025-05-05 1.73 1.73 1.71 1.72 0.0M
2025-05-02 1.70 1.73 1.70 1.72 0.0M
2025-05-01 1.71 1.71 1.69 1.70 0.0M
2025-04-30 1.71 1.71 1.68 1.69 0.1M
2025-04-29 1.68 1.69 1.67 1.69 0.1M
2025-04-28 1.70 1.70 1.66 1.67 0.0M
2025-04-25 1.68 1.68 1.66 1.67 0.0M
2025-04-24 1.67 1.67 1.66 1.67 0.0M
2025-04-23 1.63 1.66 1.63 1.65 0.0M
2025-04-22 1.62 1.63 1.62 1.63 0.0M
2025-04-21 1.62 1.63 1.61 1.61 0.0M
2025-04-17 1.64 1.64 1.63 1.64 0.0M
2025-04-16 1.63 1.64 1.62 1.63 0.0M
2025-04-15 1.62 1.63 1.61 1.63 0.0M
2025-04-14 1.59 1.62 1.59 1.61 0.0M
2025-04-11 1.58 1.61 1.57 1.59 0.1M
2025-04-10 1.60 1.61 1.56 1.58 0.1M
2025-04-09 1.58 1.62 1.52 1.61 0.3M
2025-04-08 1.58 1.63 1.55 1.55 0.1M
2025-04-07 1.57 1.62 1.52 1.54 0.2M
2025-04-04 1.68 1.68 1.57 1.60 0.2M
2025-04-03 1.70 1.70 1.67 1.69 0.1M
2025-04-02 1.71 1.71 1.69 1.71 0.0M
2025-04-01 1.71 1.71 1.69 1.70 0.2M
2025-03-31 1.72 1.72 1.66 1.71 0.2M
2025-03-28 1.72 1.72 1.71 1.71 0.1M
2025-03-27 1.71 1.71 1.68 1.71 0.2M
2025-03-26 1.71 1.72 1.70 1.70 0.0M
2025-03-25 1.71 1.72 1.71 1.72 0.0M
2025-03-24 1.71 1.72 1.70 1.71 0.1M
2025-03-21 1.71 1.71 1.69 1.71 0.1M
2025-03-20 1.71 1.71 1.69 1.70 0.3M
2025-03-19 1.69 1.70 1.68 1.70 0.0M
2025-03-18 1.71 1.71 1.68 1.69 0.0M
2025-03-17 1.70 1.71 1.69 1.71 0.2M
2025-03-14 1.68 1.71 1.68 1.70 0.4M
2025-03-13 1.69 1.70 1.67 1.68 0.2M
2025-03-12 1.71 1.71 1.69 1.70 0.1M
2025-03-11 1.72 1.72 1.69 1.69 0.3M
2025-03-10 1.73 1.73 1.70 1.70 0.1M
2025-03-07 1.73 1.73 1.72 1.72 0.0M
2025-03-06 1.72 1.74 1.71 1.71 0.5M
2025-03-05 1.75 1.75 1.73 1.73 0.1M
2025-03-04 1.75 1.75 1.73 1.74 0.4M
2025-03-03 1.75 1.75 1.74 1.74 0.1M
2025-02-28 1.73 1.75 1.73 1.74 0.1M
2025-02-27 1.75 1.75 1.73 1.74 0.1M
2025-02-26 1.74 1.75 1.73 1.74 0.6M
2025-02-25 1.74 1.74 1.73 1.74 0.1M
2025-02-24 1.74 1.74 1.72 1.74 0.4M
2025-02-21 1.74 1.74 1.72 1.73 0.1M
2025-02-20 1.74 1.74 1.72 1.73 0.2M
2025-02-19 1.74 1.74 1.72 1.73 0.1M
2025-02-18 1.73 1.74 1.72 1.73 0.2M
2025-02-14 1.73 1.75 1.73 1.75 0.1M
2025-02-13 1.74 1.75 1.73 1.74 0.0M
2025-02-12 1.74 1.75 1.73 1.74 0.0M
2025-02-11 1.73 1.75 1.73 1.74 0.0M
2025-02-10 1.74 1.75 1.74 1.75 0.1M
2025-02-07 1.75 1.75 1.73 1.73 0.1M
2025-02-06 1.74 1.75 1.74 1.75 0.0M
2025-02-05 1.73 1.75 1.73 1.74 0.2M
2025-02-04 1.73 1.75 1.73 1.74 0.2M
2025-02-03 1.74 1.75 1.72 1.74 0.5M
2025-01-31 1.75 1.76 1.74 1.75 0.1M
2025-01-30 1.74 1.75 1.73 1.74 0.0M
2025-01-29 1.74 1.75 1.73 1.73 0.1M
2025-01-28 1.74 1.75 1.73 1.75 0.0M
2025-01-27 1.75 1.75 1.73 1.74 0.0M
2025-01-24 1.75 1.75 1.74 1.75 0.0M
2025-01-23 1.75 1.75 1.74 1.75 0.0M
2025-01-22 1.74 1.75 1.74 1.75 0.0M
2025-01-21 1.75 1.75 1.74 1.75 0.0M
2025-01-17 1.73 1.75 1.73 1.75 0.0M
2025-01-16 1.75 1.75 1.73 1.73 0.0M
2025-01-15 1.73 1.75 1.73 1.75 0.0M
2025-01-14 1.73 1.73 1.71 1.72 0.0M
2025-01-13 1.74 1.75 1.73 1.73 0.0M
2025-01-10 1.73 1.74 1.73 1.74 0.0M
2025-01-08 1.75 1.75 1.73 1.74 0.0M
2025-01-07 1.75 1.75 1.73 1.74 0.0M
2025-01-06 1.74 1.75 1.74 1.74 0.0M
2025-01-03 1.75 1.76 1.72 1.74 0.1M
2025-01-02 1.75 1.75 1.73 1.74 0.1M