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

MFS Intermediate Income Trust (NY: MIN )

2.610 -0.030 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 2.117 2.121 2.112 2.121 714,391 +0.00(+0.21%)
May 28, 2015 2.108 2.117 2.104 2.117 963,806 +0.00(+0.21%)
May 27, 2015 2.095 2.112 2.090 2.112 1,029,198 +0.01(+0.63%)
May 26, 2015 2.095 2.104 2.095 2.099 793,059 +0.00(+0.00%)
May 22, 2015 2.104 2.099 2.099 2.099 923,877 +0.00(+0.00%)
May 21, 2015 2.104 2.106 2.099 2.099 390,377 -0.00(-0.21%)
May 20, 2015 2.095 2.104 2.095 2.104 1,221,774 +0.01(+0.42%)
May 19, 2015 2.095 2.099 2.090 2.095 965,624 +0.00(+0.00%)
May 18, 2015 2.108 2.108 2.095 2.095 1,479,718 -0.02(-0.83%)
May 15, 2015 2.112 2.119 2.108 2.112 706,104 +0.00(+0.00%)
May 14, 2015 2.112 2.117 2.099 2.112 1,009,230 +0.00(+0.00%)
May 13, 2015 2.104 2.112 2.095 2.112 857,269 +0.01(+0.42%)
May 12, 2015 2.099 2.108 2.090 2.104 707,820 +0.00(+0.16%)
May 11, 2015 2.105 2.109 2.092 2.100 997,113 -0.00(-0.21%)
May 08, 2015 2.113 2.117 2.105 2.105 554,358 -0.00(-0.21%)
May 07, 2015 2.100 2.109 2.100 2.109 513,399 +0.00(+0.21%)
May 06, 2015 2.105 2.113 2.100 2.105 580,160 +0.00(+0.21%)
May 05, 2015 2.113 2.113 2.100 2.100 808,607 -0.01(-0.62%)
May 04, 2015 2.131 2.131 2.105 2.113 1,013,079 -0.01(-0.62%)
May 01, 2015 2.122 2.131 2.118 2.127 435,799 +0.00(+0.21%)
Apr 30, 2015 2.127 2.131 2.122 2.122 522,793 -0.00(-0.21%)
Apr 29, 2015 2.131 2.131 2.118 2.127 732,720 -0.01(-0.61%)
Apr 28, 2015 2.113 2.140 2.113 2.140 782,454 +0.02(+1.03%)
Apr 27, 2015 2.122 2.122 2.113 2.118 617,817 +0.00(+0.00%)
Apr 24, 2015 2.113 2.122 2.113 2.118 755,837 +0.00(+0.00%)
Apr 23, 2015 2.118 2.122 2.118 2.118 921,125 +0.00(+0.00%)
Apr 22, 2015 2.118 2.122 2.113 2.118 543,617 +0.00(+0.00%)
Apr 21, 2015 2.118 2.118 2.113 2.118 423,385 +0.00(+0.00%)
Apr 20, 2015 2.113 2.118 2.109 2.118 490,645 +0.00(+0.21%)
Apr 17, 2015 2.122 2.122 2.105 2.113 1,042,816 -0.01(-0.41%)
Apr 16, 2015 2.131 2.131 2.100 2.122 2,158,832 -0.01(-0.41%)
Apr 15, 2015 2.118 2.135 2.113 2.131 875,723 +0.01(+0.62%)
Apr 14, 2015 2.109 2.122 2.109 2.118 663,037 +0.01(+0.57%)
Apr 13, 2015 2.106 2.110 2.106 2.106 659,040 +0.00(+0.00%)
Apr 10, 2015 2.110 2.119 2.106 2.106 774,512 -0.00(-0.21%)
Apr 09, 2015 2.114 2.119 2.110 2.110 604,164 -0.00(-0.21%)
Apr 08, 2015 2.123 2.127 2.110 2.114 625,987 -0.01(-0.41%)
Apr 07, 2015 2.119 2.123 2.114 2.123 800,911 +0.01(+0.41%)
Apr 06, 2015 2.110 2.123 2.110 2.114 592,306 +0.00(+0.21%)
Apr 02, 2015 2.110 2.110 2.110 2.110 702,788 +0.00(+0.00%)
Apr 01, 2015 2.106 2.114 2.101 2.110 1,070,211 +0.00(+0.00%)
Mar 31, 2015 2.110 2.119 2.101 2.110 595,498 -0.00(-0.21%)
Mar 30, 2015 2.110 2.119 2.101 2.114 766,404 +0.01(+0.41%)
Mar 27, 2015 2.106 2.110 2.101 2.106 665,458 +0.00(+0.00%)
Mar 26, 2015 2.110 2.110 2.093 2.106 996,752 +0.00(+0.00%)
Mar 25, 2015 2.106 2.110 2.097 2.106 1,320,148 +0.00(+0.00%)
Mar 24, 2015 2.093 2.106 2.088 2.106 1,133,958 +0.01(+0.41%)
Mar 23, 2015 2.097 2.101 2.093 2.097 619,614 +0.00(+0.21%)
Mar 20, 2015 2.101 2.104 2.093 2.093 820,854 +0.00(+0.00%)
Mar 19, 2015 2.101 2.106 2.093 2.093 486,858 -0.01(-0.62%)
Mar 18, 2015 2.097 2.110 2.088 2.106 1,133,534 +0.01(+0.41%)
Mar 17, 2015 2.101 2.106 2.088 2.097 592,232 +0.00(+0.16%)
Mar 16, 2015 2.098 2.098 2.089 2.094 745,994 +0.00(+0.21%)
Mar 13, 2015 2.098 2.098 2.089 2.089 932,196 -0.00(-0.21%)
Mar 12, 2015 2.098 2.102 2.094 2.094 692,953 +0.00(+0.00%)
Mar 11, 2015 2.102 2.107 2.094 2.094 685,882 -0.01(-0.41%)
Mar 10, 2015 2.098 2.109 2.094 2.102 819,090 -0.00(-0.20%)
Mar 09, 2015 2.107 2.111 2.102 2.107 452,367 +0.00(+0.00%)
Mar 06, 2015 2.107 2.119 2.102 2.107 555,054 +0.00(+0.00%)
Mar 05, 2015 2.107 2.115 2.102 2.107 674,128 -0.00(-0.20%)
Mar 04, 2015 2.098 2.115 2.098 2.111 1,195,316 +0.01(+0.61%)
Mar 03, 2015 2.111 2.115 2.107 2.098 596,717 -0.01(-0.61%)
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.