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, 2013 2.011 2.011 1.992 2.007 1,735,784 +0.00(+0.00%)
Oct 30, 2013 2.007 2.015 2.003 2.007 734,196 +0.00(+0.00%)
Oct 29, 2013 1.999 2.007 1.999 2.007 503,779 +0.01(+0.38%)
Oct 28, 2013 2.011 2.015 1.999 1.999 911,264 -0.02(-0.94%)
Oct 25, 2013 1.999 2.022 1.992 2.018 1,575,740 +0.03(+1.53%)
Oct 24, 2013 1.988 2.003 1.984 1.988 1,326,287 -0.00(-0.19%)
Oct 23, 2013 1.988 2.007 1.988 1.992 800,770 +0.00(+0.00%)
Oct 22, 2013 1.984 2.007 1.984 1.992 1,105,167 +0.01(+0.38%)
Oct 21, 2013 2.015 2.015 1.984 1.984 1,063,607 -0.02(-0.76%)
Oct 18, 2013 2.015 2.049 1.984 1.999 1,534,281 -0.03(-1.31%)
Oct 17, 2013 1.965 2.034 1.961 2.026 1,939,632 +0.06(+3.29%)
Oct 16, 2013 1.961 1.973 1.958 1.961 937,976 +0.00(+0.00%)
Oct 15, 2013 1.961 1.980 1.958 1.961 696,988 -0.00(-0.18%)
Oct 14, 2013 1.972 1.980 1.965 1.965 585,806 -0.02(-0.76%)
Oct 11, 2013 1.965 1.980 1.961 1.980 601,158 +0.01(+0.38%)
Oct 10, 2013 1.972 1.980 1.963 1.972 1,174,921 +0.01(+0.38%)
Oct 09, 2013 1.957 1.965 1.950 1.965 1,074,186 +0.01(+0.39%)
Oct 08, 2013 1.965 1.972 1.946 1.957 1,258,983 -0.01(-0.57%)
Oct 07, 2013 1.969 1.972 1.961 1.969 1,408,072 +0.00(+0.00%)
Oct 04, 2013 1.991 1.999 1.969 1.969 1,292,191 -0.03(-1.51%)
Oct 03, 2013 1.991 2.010 1.991 1.999 941,755 -0.00(-0.19%)
Oct 02, 2013 1.988 2.010 1.984 2.003 976,281 +0.00(+0.00%)
Oct 01, 2013 1.991 2.010 1.988 2.003 1,636,145 +0.00(+0.00%)
Sep 30, 2013 1.976 2.006 1.965 2.003 2,702,218 +0.03(+1.34%)
Sep 27, 2013 1.957 1.976 1.954 1.976 995,557 +0.02(+0.96%)
Sep 26, 2013 1.969 1.974 1.957 1.957 1,356,656 -0.02(-1.14%)
Sep 25, 2013 1.969 1.980 1.965 1.980 1,532,941 +0.02(+0.77%)
Sep 24, 2013 1.946 1.969 1.946 1.965 1,154,581 +0.02(+0.77%)
Sep 23, 2013 1.946 1.961 1.942 1.950 1,404,057 +0.00(+0.19%)
Sep 20, 2013 1.942 1.954 1.942 1.946 1,396,745 +0.00(+0.19%)
Sep 19, 2013 1.957 1.957 1.942 1.942 1,734,056 -0.02(-1.15%)
Sep 18, 2013 1.938 1.969 1.935 1.965 1,491,866 +0.03(+1.36%)
Sep 17, 2013 1.938 1.946 1.938 1.938 1,074,497 -0.00(-0.18%)
Sep 16, 2013 1.949 1.955 1.931 1.942 1,523,922 +0.01(+0.58%)
Sep 13, 2013 1.923 1.942 1.923 1.931 1,535,523 +0.01(+0.39%)
Sep 12, 2013 1.923 1.938 1.919 1.923 1,475,376 -0.00(-0.19%)
Sep 11, 2013 1.931 1.938 1.923 1.927 1,341,976 -0.00(-0.19%)
Sep 10, 2013 1.931 1.934 1.919 1.931 1,737,495 +0.00(+0.00%)
Sep 09, 2013 1.946 1.946 1.927 1.931 2,762,284 -0.01(-0.58%)
Sep 06, 2013 1.946 1.953 1.934 1.942 948,876 +0.00(+0.19%)
Sep 05, 2013 1.949 1.949 1.934 1.938 777,017 -0.01(-0.38%)
Sep 04, 2013 1.957 1.964 1.942 1.946 1,279,932 -0.01(-0.57%)
Sep 03, 2013 1.949 1.966 1.942 1.957 950,768 +0.01(+0.58%)
Aug 30, 2013 1.953 1.953 1.938 1.946 741,054 +0.01(+0.39%)
Aug 29, 2013 1.949 1.953 1.927 1.938 1,813,977 -0.01(-0.77%)
Aug 28, 2013 1.964 1.972 1.953 1.953 1,049,548 -0.02(-0.95%)
Aug 27, 2013 1.949 1.976 1.949 1.972 1,867,261 +0.02(+0.96%)
Aug 26, 2013 1.949 1.964 1.942 1.953 1,120,289 +0.00(+0.19%)
Aug 23, 2013 1.949 1.968 1.942 1.949 976,145 -0.01(-0.57%)
Aug 22, 2013 1.938 1.961 1.931 1.961 1,295,425 +0.03(+1.75%)
Aug 21, 2013 1.949 1.957 1.923 1.927 1,562,744 -0.03(-1.72%)
Aug 20, 2013 1.938 1.961 1.934 1.961 1,114,136 +0.02(+0.96%)
Aug 19, 2013 1.946 1.957 1.938 1.942 907,576 -0.01(-0.38%)
Aug 16, 2013 1.946 1.961 1.946 1.949 1,009,926 +0.00(+0.19%)
Aug 15, 2013 1.957 1.957 1.931 1.946 1,479,006 -0.01(-0.57%)
Aug 14, 2013 1.983 1.983 1.957 1.957 1,246,179 -0.03(-1.32%)
Aug 13, 2013 1.983 1.987 1.964 1.983 1,346,977 +0.00(+0.21%)
Aug 12, 2013 1.986 2.001 1.975 1.979 1,181,450 -0.01(-0.56%)
Aug 09, 2013 1.986 1.997 1.975 1.990 805,248 +0.01(+0.37%)
Aug 08, 2013 1.975 1.994 1.968 1.983 1,193,046 +0.01(+0.57%)
Aug 07, 2013 1.960 1.986 1.957 1.971 1,116,601 +0.01(+0.57%)
Aug 06, 2013 1.975 1.983 1.953 1.960 1,331,232 -0.02(-0.94%)
Aug 05, 2013 2.009 2.009 1.975 1.979 1,485,530 -0.03(-1.30%)
Aug 02, 2013 2.001 2.016 1.997 2.005 807,199 +0.00(+0.19%)
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.