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 (%)
Jan 31, 2012 2.135 2.135 2.089 2.099 1,194,939 +0.00(+0.16%)
Jan 30, 2012 2.095 2.112 2.092 2.095 1,008,309 +0.00(+0.00%)
Jan 27, 2012 2.102 2.105 2.092 2.095 771,415 +0.00(+0.00%)
Jan 26, 2012 2.105 2.115 2.095 2.095 1,049,536 -0.01(-0.62%)
Jan 25, 2012 2.102 2.112 2.089 2.108 1,472,392 +0.01(+0.63%)
Jan 24, 2012 2.085 2.105 2.079 2.095 890,437 +0.01(+0.47%)
Jan 23, 2012 2.069 2.085 2.056 2.085 1,052,208 +0.03(+1.28%)
Jan 20, 2012 2.069 2.069 2.049 2.059 1,209,839 +0.00(+0.16%)
Jan 19, 2012 2.076 2.082 2.053 2.056 1,069,834 -0.01(-0.64%)
Jan 18, 2012 2.082 2.082 2.062 2.069 842,647 -0.00(-0.16%)
Jan 17, 2012 2.062 2.082 2.062 2.072 992,768 +0.01(+0.55%)
Jan 13, 2012 2.054 2.071 2.038 2.061 1,057,869 +0.02(+0.80%)
Jan 12, 2012 2.054 2.071 2.041 2.045 1,288,277 -0.02(-0.79%)
Jan 11, 2012 2.074 2.074 2.058 2.061 707,837 -0.00(-0.16%)
Jan 10, 2012 2.068 2.071 2.064 2.064 595,834 +0.00(+0.00%)
Jan 09, 2012 2.071 2.071 2.064 2.064 498,514 +0.01(+0.32%)
Jan 06, 2012 2.074 2.074 2.051 2.058 665,207 -0.00(-0.16%)
Jan 05, 2012 2.074 2.074 2.054 2.061 751,202 -0.00(-0.16%)
Jan 04, 2012 2.064 2.064 2.054 2.064 539,472 +0.01(+0.32%)
Dec 30, 2011 2.074 2.077 2.058 2.058 593,786 +0.00(+0.00%)
Dec 29, 2011 2.084 2.084 2.051 2.058 680,573 -0.03(-1.41%)
Dec 28, 2011 2.090 2.090 2.077 2.087 699,402 -0.00(-0.16%)
Dec 27, 2011 2.084 2.090 2.077 2.090 921,183 +0.00(+0.16%)
Dec 23, 2011 2.087 2.090 2.071 2.087 881,452 +0.03(+1.43%)
Dec 21, 2011 2.041 2.058 2.041 2.058 704,873 +0.02(+0.80%)
Dec 20, 2011 2.045 2.048 2.028 2.041 574,834 -0.00(-0.16%)
Dec 19, 2011 2.045 2.045 2.019 2.045 612,630 +0.01(+0.64%)
Dec 16, 2011 2.012 2.048 2.009 2.032 721,406 +0.02(+0.81%)
Dec 15, 2011 2.015 2.032 2.005 2.015 818,539 +0.00(+0.00%)
Dec 14, 2011 2.019 2.028 2.009 2.015 782,170 -0.02(-0.96%)
Dec 13, 2011 2.005 2.038 2.005 2.035 470,935 +0.01(+0.65%)
Dec 12, 2011 2.032 2.043 2.015 2.022 544,402 -0.00(-0.09%)
Dec 09, 2011 2.027 2.041 2.020 2.024 578,605 -0.01(-0.32%)
Dec 08, 2011 2.040 2.059 2.020 2.030 761,434 +0.00(+0.00%)
Dec 07, 2011 2.030 2.046 2.020 2.030 725,641 +0.00(+0.00%)
Dec 06, 2011 2.066 2.069 2.030 2.030 754,178 -0.03(-1.42%)
Dec 05, 2011 2.053 2.062 2.049 2.059 786,258 +0.01(+0.32%)
Dec 02, 2011 2.053 2.056 2.043 2.053 529,554 -0.01(-0.47%)
Dec 01, 2011 2.053 2.066 2.036 2.062 892,577 -0.00(-0.16%)
Nov 30, 2011 2.085 2.085 2.030 2.066 1,130,807 +0.04(+1.76%)
Nov 29, 2011 2.004 2.030 1.994 2.030 777,750 +0.03(+1.46%)
Nov 28, 2011 2.011 2.024 1.991 2.001 666,794 -0.01(-0.48%)
Nov 25, 2011 1.972 2.011 1.972 2.011 448,341 +0.03(+1.47%)
Nov 23, 2011 2.011 2.014 1.978 1.981 823,908 -0.03(-1.29%)
Nov 22, 2011 2.004 2.017 1.988 2.007 1,190,625 +0.03(+1.48%)
Nov 21, 2011 2.011 2.011 1.978 1.978 916,374 -0.05(-2.24%)
Nov 18, 2011 2.020 2.027 2.011 2.024 500,243 +0.02(+0.97%)
Nov 17, 2011 2.033 2.038 2.001 2.004 744,557 -0.03(-1.28%)
Nov 16, 2011 2.017 2.040 2.017 2.030 594,264 +0.01(+0.32%)
Nov 15, 2011 2.033 2.049 2.004 2.024 903,660 -0.02(-0.79%)
Nov 14, 2011 2.040 2.059 2.027 2.040 513,904 +0.01(+0.40%)
Nov 11, 2011 2.041 2.054 2.028 2.032 620,478 -0.00(-0.16%)
Nov 10, 2011 2.051 2.051 2.019 2.035 419,022 +0.02(+1.12%)
Nov 09, 2011 2.012 2.025 2.012 2.012 583,354 -0.00(-0.16%)
Nov 08, 2011 2.035 2.041 2.012 2.016 695,236 -0.02(-0.95%)
Nov 07, 2011 2.022 2.038 2.016 2.035 427,544 +0.02(+1.12%)
Nov 04, 2011 2.019 2.025 2.009 2.012 455,090 +0.00(+0.00%)
Nov 03, 2011 2.028 2.032 2.012 2.012 787,727 -0.01(-0.64%)
Nov 02, 2011 2.061 2.061 2.009 2.025 832,507 -0.02(-1.10%)
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.