Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate Income Trust (NY: MIN )

2.620 +0.030 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.028 2.038 2.012 2.025 732,791 +0.00(+0.00%)
Oct 28, 2011 2.025 2.028 2.003 2.025 688,968 +0.01(+0.64%)
Oct 27, 2011 2.028 2.032 2.006 2.012 844,601 -0.02(-0.79%)
Oct 26, 2011 2.003 2.028 1.999 2.028 1,283,258 +0.02(+0.96%)
Oct 25, 2011 1.993 2.009 1.983 2.009 860,733 +0.02(+0.97%)
Oct 24, 2011 1.990 2.003 1.980 1.990 707,376 +0.01(+0.32%)
Oct 21, 2011 1.977 1.983 1.967 1.983 958,010 +0.02(+1.15%)
Oct 20, 2011 1.987 1.987 1.961 1.961 518,564 -0.02(-0.81%)
Oct 19, 2011 1.974 1.977 1.967 1.977 734,912 +0.01(+0.66%)
Oct 18, 2011 1.954 1.967 1.945 1.964 840,678 +0.00(+0.16%)
Oct 17, 2011 1.958 1.974 1.951 1.961 1,226,335 -0.01(-0.65%)
Oct 14, 2011 1.964 1.980 1.948 1.974 829,230 +0.02(+0.99%)
Oct 13, 2011 1.964 1.964 1.948 1.954 471,489 +0.00(+0.00%)
Oct 12, 2011 1.974 1.974 1.942 1.954 773,319 -0.01(-0.33%)
Oct 11, 2011 1.954 1.977 1.942 1.961 750,628 +0.01(+0.75%)
Oct 10, 2011 1.933 1.946 1.914 1.946 961,203 +0.03(+1.67%)
Oct 07, 2011 1.921 1.921 1.905 1.914 724,564 -0.00(-0.17%)
Oct 06, 2011 1.908 1.917 1.901 1.917 669,993 +0.01(+0.33%)
Oct 05, 2011 1.892 1.914 1.892 1.911 859,820 +0.02(+1.01%)
Oct 04, 2011 1.921 1.924 1.885 1.892 1,427,204 -0.04(-2.15%)
Oct 03, 2011 1.933 1.943 1.917 1.933 1,106,489 +0.02(+0.83%)
Sep 30, 2011 1.969 1.972 1.917 1.917 1,428,268 -0.04(-1.80%)
Sep 29, 2011 1.972 1.972 1.949 1.953 846,280 -0.01(-0.33%)
Sep 28, 2011 1.975 1.975 1.946 1.959 1,422,920 +0.00(+0.16%)
Sep 27, 2011 1.994 1.994 1.953 1.956 1,481,950 -0.03(-1.45%)
Sep 26, 2011 1.981 1.985 1.953 1.985 1,016,390 +0.02(+0.81%)
Sep 23, 2011 1.988 1.988 1.956 1.969 1,112,103 -0.02(-0.81%)
Sep 22, 2011 1.988 2.004 1.975 1.985 902,568 -0.02(-0.96%)
Sep 21, 2011 2.004 2.013 1.997 2.004 574,068 -0.01(-0.48%)
Sep 20, 2011 1.997 2.016 1.991 2.013 683,358 +0.01(+0.64%)
Sep 19, 2011 2.010 2.013 1.981 2.001 896,028 -0.01(-0.48%)
Sep 16, 2011 2.004 2.013 1.997 2.010 884,629 +0.02(+1.13%)
Sep 15, 2011 2.010 2.010 1.985 1.988 669,236 -0.02(-0.94%)
Sep 14, 2011 2.004 2.013 1.994 2.007 726,541 +0.01(+0.46%)
Sep 13, 2011 1.978 1.997 1.975 1.997 692,239 +0.02(+0.97%)
Sep 12, 2011 2.007 2.016 1.978 1.978 806,345 -0.03(-1.50%)
Sep 09, 2011 2.018 2.018 1.996 2.008 651,996 -0.01(-0.47%)
Sep 08, 2011 2.005 2.018 2.002 2.018 593,762 +0.01(+0.63%)
Sep 07, 2011 2.024 2.024 2.002 2.005 751,554 -0.00(-0.16%)
Sep 06, 2011 2.015 2.040 1.999 2.008 648,683 -0.03(-1.56%)
Sep 02, 2011 2.002 2.040 1.999 2.040 438,712 +0.01(+0.47%)
Sep 01, 2011 2.037 2.049 2.018 2.030 1,050,564 -0.01(-0.47%)
Aug 31, 2011 2.065 2.065 2.034 2.040 873,226 +0.00(+0.16%)
Aug 30, 2011 2.034 2.040 2.015 2.037 691,945 +0.00(+0.00%)
Aug 29, 2011 2.040 2.043 2.021 2.037 613,226 +0.00(+0.00%)
Aug 26, 2011 2.024 2.037 2.011 2.037 581,103 +0.01(+0.31%)
Aug 25, 2011 2.011 2.034 1.992 2.030 1,035,680 +0.01(+0.47%)
Aug 24, 2011 2.015 2.024 1.992 2.021 972,875 +0.01(+0.63%)
Aug 23, 2011 1.989 2.008 1.973 2.008 717,827 +0.02(+0.96%)
Aug 22, 2011 1.989 1.989 1.957 1.989 938,499 +0.03(+1.62%)
Aug 19, 2011 1.945 1.973 1.942 1.957 1,253,417 -0.01(-0.32%)
Aug 18, 2011 1.957 1.973 1.935 1.964 1,494,474 -0.01(-0.64%)
Aug 17, 2011 1.992 1.996 1.967 1.976 1,113,413 +0.00(+0.00%)
Aug 16, 2011 1.964 1.992 1.964 1.976 1,358,419 +0.00(+0.16%)
Aug 15, 2011 1.951 1.986 1.951 1.973 1,206,310 +0.01(+0.48%)
Aug 12, 2011 1.942 1.970 1.938 1.964 633,493 +0.03(+1.48%)
Aug 11, 2011 1.935 1.967 1.926 1.935 1,037,694 +0.00(+0.16%)
Aug 10, 2011 1.923 1.948 1.923 1.932 700,913 -0.02(-1.14%)
Aug 09, 2011 1.980 1.967 1.878 1.954 1,856,305 +0.05(+2.59%)
Aug 08, 2011 1.965 1.971 1.902 1.905 1,410,185 -0.08(-3.82%)
Aug 05, 2011 1.990 2.002 1.943 1.980 1,162,517 -0.01(-0.63%)
Aug 04, 2011 1.999 2.018 1.980 1.993 998,268 -0.03(-1.25%)
Aug 03, 2011 2.002 2.021 1.974 2.018 1,039,430 +0.01(+0.47%)
Aug 02, 2011 1.996 2.021 1.993 2.009 738,016 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.