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 29, 2010 2.048 2.056 2.040 2.048 928,257 +0.01(+0.43%)
Oct 28, 2010 2.045 2.048 2.036 2.039 1,383,337 -0.00(-0.14%)
Oct 27, 2010 2.045 2.048 2.033 2.042 1,166,287 +0.00(+0.14%)
Oct 25, 2010 2.039 2.045 2.036 2.039 1,135,597 +0.00(+0.00%)
Oct 22, 2010 2.045 2.045 2.030 2.039 1,052,256 -0.00(-0.17%)
Oct 21, 2010 2.042 2.045 2.036 2.042 1,319,740 +0.01(+0.46%)
Oct 20, 2010 2.021 2.045 2.021 2.033 1,182,052 +0.00(+0.00%)
Oct 19, 2010 2.039 2.042 2.021 2.033 1,152,496 -0.01(-0.43%)
Oct 18, 2010 2.036 2.042 2.015 2.042 1,665,178 +0.00(+0.00%)
Oct 15, 2010 2.051 2.054 2.033 2.042 962,097 -0.01(-0.57%)
Oct 14, 2010 2.051 2.054 2.045 2.054 980,534 +0.01(+0.72%)
Oct 13, 2010 2.045 2.054 2.039 2.039 1,214,365 -0.01(-0.29%)
Oct 12, 2010 2.051 2.054 2.042 2.045 1,075,554 +0.00(+0.12%)
Oct 11, 2010 2.033 2.054 2.033 2.042 996,166 +0.01(+0.43%)
Oct 08, 2010 2.033 2.042 2.022 2.033 943,662 +0.01(+0.29%)
Oct 07, 2010 2.025 2.031 2.016 2.028 903,849 +0.01(+0.43%)
Oct 06, 2010 2.033 2.033 2.019 2.019 940,556 -0.01(-0.72%)
Oct 05, 2010 2.045 2.048 2.033 2.033 957,549 -0.01(-0.43%)
Oct 04, 2010 2.039 2.048 2.028 2.042 844,530 +0.01(+0.29%)
Oct 01, 2010 2.036 2.036 2.019 2.036 689,759 +0.02(+1.02%)
Sep 30, 2010 2.028 2.028 2.010 2.016 1,258,990 +0.00(+0.00%)
Sep 29, 2010 1.984 2.016 1.984 2.016 1,401,983 +0.01(+0.44%)
Sep 28, 2010 2.001 2.016 1.995 2.007 1,432,224 +0.01(+0.29%)
Sep 27, 2010 1.975 2.001 1.969 2.001 1,156,153 +0.04(+1.79%)
Sep 24, 2010 1.975 1.978 1.954 1.966 2,730,341 +0.00(+0.00%)
Sep 23, 2010 1.969 1.984 1.960 1.966 2,489,743 -0.01(-0.74%)
Sep 22, 2010 1.995 1.996 1.937 1.981 4,878,324 -0.01(-0.73%)
Sep 21, 2010 2.013 2.019 1.993 1.995 2,815,618 -0.01(-0.73%)
Sep 20, 2010 2.028 2.036 2.010 2.010 1,544,522 -0.01(-0.72%)
Sep 17, 2010 2.025 2.031 2.004 2.025 1,988,953 -0.01(-0.57%)
Sep 15, 2010 2.036 2.036 2.025 2.036 1,069,837 +0.00(+0.14%)
Sep 14, 2010 2.033 2.033 2.025 2.033 1,159,543 +0.01(+0.29%)
Sep 13, 2010 2.048 2.048 2.028 2.028 1,361,336 -0.01(-0.45%)
Sep 10, 2010 2.034 2.040 2.031 2.037 813,354 +0.00(+0.00%)
Sep 09, 2010 2.046 2.049 2.028 2.037 1,345,415 -0.01(-0.43%)
Sep 08, 2010 2.034 2.060 2.011 2.046 1,696,887 -0.00(-0.14%)
Sep 07, 2010 2.034 2.049 2.028 2.049 907,878 +0.02(+1.15%)
Sep 03, 2010 2.043 2.046 2.025 2.025 777,376 -0.01(-0.57%)
Sep 02, 2010 2.040 2.046 2.022 2.037 1,068,669 -0.01(-0.43%)
Sep 01, 2010 2.043 2.049 2.040 2.046 937,940 +0.01(+0.43%)
Aug 31, 2010 2.037 2.054 2.025 2.037 344 -0.01(-0.28%)
Aug 30, 2010 2.034 2.046 2.028 2.043 1,233,714 +0.01(+0.43%)
Aug 27, 2010 2.034 2.037 2.022 2.034 1,657,392 +0.00(+0.00%)
Aug 26, 2010 2.054 2.054 2.034 2.034 1,782,006 -0.02(-0.85%)
Aug 25, 2010 2.051 2.057 2.034 2.051 1,763,525 -0.00(-0.14%)
Aug 24, 2010 2.046 2.054 2.040 2.054 1,290,203 +0.01(+0.57%)
Aug 23, 2010 2.046 2.054 2.040 2.043 1,119,260 +0.01(+0.29%)
Aug 20, 2010 2.040 2.046 2.031 2.037 809,595 -0.00(-0.14%)
Aug 19, 2010 2.037 2.040 2.028 2.040 1,071,526 +0.00(+0.14%)
Aug 18, 2010 2.028 2.037 2.028 2.037 1,323,737 +0.01(+0.57%)
Aug 17, 2010 2.040 2.043 2.022 2.025 1,437,070 -0.00(-0.14%)
Aug 16, 2010 2.025 2.040 2.019 2.028 1,220,048 +0.01(+0.29%)
Aug 13, 2010 2.022 2.031 2.017 2.022 1,565,494 -0.01(-0.57%)
Aug 12, 2010 2.025 2.046 2.025 2.034 933,149 +0.01(+0.29%)
Aug 11, 2010 2.022 2.054 2.017 2.028 2,035,656 +0.01(+0.29%)
Aug 10, 2010 2.028 2.028 2.008 2.022 1,346,431 +0.00(+0.11%)
Aug 09, 2010 2.006 2.020 2.006 2.020 1,177,189 +0.01(+0.57%)
Aug 06, 2010 2.009 2.009 1.997 2.009 967,941 +0.01(+0.58%)
Aug 05, 2010 2.014 2.014 1.997 1.997 1,074,570 -0.01(-0.72%)
Aug 04, 2010 2.003 2.017 2.003 2.011 1,416,925 +0.01(+0.58%)
Aug 03, 2010 2.000 2.006 1.997 2.000 1,062,015 +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.