Skip to main content

MFS Intermediate Income Trust (NY: MIN )

2.630 +0.010 (+0.38%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.073 2.073 2.064 2.073 528,062 +0.01(+0.44%)
Oct 29, 2015 2.073 2.077 2.059 2.064 465,013 -0.01(-0.44%)
Oct 28, 2015 2.073 2.082 2.073 2.073 445,161 -0.00(-0.22%)
Oct 27, 2015 2.082 2.082 2.073 2.077 516,149 +0.00(+0.00%)
Oct 26, 2015 2.082 2.082 2.073 2.077 624,737 -0.00(-0.22%)
Oct 23, 2015 2.073 2.086 2.068 2.082 328,903 +0.01(+0.44%)
Oct 22, 2015 2.064 2.077 2.061 2.073 524,326 +0.01(+0.44%)
Oct 21, 2015 2.059 2.068 2.059 2.064 595,640 +0.00(+0.00%)
Oct 20, 2015 2.068 2.068 2.045 2.064 1,550,895 -0.00(-0.11%)
Oct 19, 2015 2.064 2.073 2.055 2.066 199,794 +0.01(+0.33%)
Oct 16, 2015 2.059 2.064 2.055 2.059 407,187 +0.00(+0.22%)
Oct 15, 2015 2.055 2.059 2.050 2.055 550,931 +0.00(+0.00%)
Oct 14, 2015 2.045 2.064 2.045 2.055 555,001 +0.01(+0.44%)
Oct 13, 2015 2.059 2.059 2.041 2.045 475,327 -0.01(-0.31%)
Oct 12, 2015 2.052 2.065 2.052 2.052 349,057 -0.00(-0.22%)
Oct 09, 2015 2.056 2.061 2.052 2.056 250,874 -0.00(-0.22%)
Oct 08, 2015 2.065 2.065 2.056 2.061 283,687 -0.01(-0.65%)
Oct 07, 2015 2.056 2.074 2.047 2.074 658,149 +0.02(+0.88%)
Oct 06, 2015 2.047 2.056 2.043 2.056 563,473 +0.01(+0.44%)
Oct 05, 2015 2.052 2.057 2.043 2.047 526,957 -0.01(-0.44%)
Oct 02, 2015 2.052 2.061 2.052 2.056 452,962 +0.01(+0.44%)
Oct 01, 2015 2.047 2.056 2.047 2.047 499,673 -0.00(-0.22%)
Sep 30, 2015 2.052 2.065 2.047 2.052 1,172,879 +0.00(+0.00%)
Sep 29, 2015 2.052 2.056 2.047 2.052 479,211 +0.00(+0.00%)
Sep 28, 2015 2.061 2.063 2.052 2.052 422,489 -0.01(-0.44%)
Sep 25, 2015 2.061 2.070 2.052 2.061 519,233 +0.00(+0.22%)
Sep 24, 2015 2.052 2.065 2.043 2.056 594,530 -0.01(-0.65%)
Sep 23, 2015 2.061 2.074 2.056 2.070 430,760 +0.01(+0.44%)
Sep 22, 2015 2.047 2.065 2.047 2.061 589,551 +0.00(+0.22%)
Sep 21, 2015 2.052 2.065 2.052 2.056 774,949 -0.00(-0.22%)
Sep 18, 2015 2.025 2.061 2.025 2.061 647,620 +0.02(+1.11%)
Sep 17, 2015 2.029 2.043 2.016 2.038 419,274 +0.01(+0.44%)
Sep 16, 2015 2.034 2.038 2.025 2.029 462,354 -0.00(-0.22%)
Sep 15, 2015 2.038 2.043 2.025 2.034 744,438 +0.00(+0.14%)
Sep 14, 2015 2.026 2.035 2.026 2.031 654,123 -0.00(-0.22%)
Sep 11, 2015 2.031 2.040 2.026 2.035 632,279 +0.00(+0.22%)
Sep 10, 2015 2.026 2.040 2.026 2.031 459,773 -0.00(-0.22%)
Sep 09, 2015 2.035 2.035 2.026 2.035 667,879 +0.00(+0.00%)
Sep 08, 2015 2.040 2.040 2.031 2.035 589,462 -0.00(-0.22%)
Sep 04, 2015 2.035 2.040 2.040 2.040 552,589 -0.00(-0.22%)
Sep 03, 2015 2.018 2.044 2.018 2.044 1,069,940 +0.00(+0.22%)
Sep 02, 2015 2.040 2.053 2.031 2.040 784,793 -0.01(-0.44%)
Sep 01, 2015 2.022 2.049 2.022 2.049 604,877 +0.02(+0.88%)
Aug 31, 2015 2.035 2.038 2.022 2.031 895,498 -0.00(-0.22%)
Aug 28, 2015 2.018 2.035 2.018 2.035 775,782 +0.02(+0.89%)
Aug 27, 2015 2.009 2.022 2.004 2.018 834,079 +0.01(+0.45%)
Aug 26, 2015 2.009 2.018 2.008 2.009 647,642 +0.01(+0.67%)
Aug 25, 2015 1.995 2.009 1.991 1.995 1,317,264 +0.00(+0.00%)
Aug 24, 2015 1.968 2.022 1.901 1.995 1,218,144 -0.03(-1.33%)
Aug 21, 2015 2.022 2.032 2.018 2.022 689,433 -0.01(-0.44%)
Aug 20, 2015 2.035 2.040 2.026 2.031 370,610 -0.00(-0.22%)
Aug 19, 2015 2.026 2.040 2.022 2.035 642,371 +0.01(+0.44%)
Aug 18, 2015 2.022 2.031 2.018 2.026 439,018 +0.01(+0.37%)
Aug 17, 2015 2.024 2.037 2.019 2.019 665,834 -0.01(-0.44%)
Aug 14, 2015 2.037 2.041 2.019 2.028 508,504 -0.01(-0.65%)
Aug 13, 2015 2.037 2.046 2.037 2.041 675,677 -0.01(-0.43%)
Aug 12, 2015 2.037 2.050 2.032 2.050 583,502 +0.01(+0.44%)
Aug 11, 2015 2.037 2.046 2.032 2.041 435,004 +0.00(+0.00%)
Aug 10, 2015 2.046 2.050 2.032 2.041 1,038,090 +0.00(+0.00%)
Aug 07, 2015 2.037 2.055 2.032 2.041 744,664 -0.00(-0.22%)
Aug 06, 2015 2.032 2.046 2.032 2.046 424,151 +0.00(+0.00%)
Aug 05, 2015 2.037 2.046 2.032 2.046 418,222 +0.00(+0.22%)
Aug 04, 2015 2.037 2.046 2.032 2.041 366,361 +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.