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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2010 1.913 1.913 1.871 1.886 1,171,859 +0.00(+0.00%)
Dec 30, 2010 1.874 1.886 1.871 1.886 952,330 +0.00(+0.16%)
Dec 29, 2010 1.874 1.898 1.871 1.883 1,420,157 -0.00(-0.16%)
Dec 28, 2010 1.901 1.907 1.881 1.886 1,584,973 -0.01(-0.63%)
Dec 27, 2010 1.898 1.904 1.877 1.898 1,384,228 +0.01(+0.79%)
Dec 23, 2010 1.892 1.904 1.877 1.883 1,317,676 +0.01(+0.64%)
Dec 22, 2010 1.895 1.898 1.868 1.871 1,696,206 -0.02(-0.95%)
Dec 21, 2010 1.895 1.907 1.859 1.889 2,329,126 -0.01(-0.32%)
Dec 20, 2010 1.892 1.907 1.871 1.895 1,557,183 -0.01(-0.31%)
Dec 17, 2010 1.901 1.910 1.892 1.901 1,420,984 +0.01(+0.47%)
Dec 16, 2010 1.862 1.901 1.862 1.892 1,222,621 +0.03(+1.44%)
Dec 15, 2010 1.853 1.868 1.841 1.865 1,791,531 +0.01(+0.81%)
Dec 14, 2010 1.826 1.856 1.826 1.850 3,284,625 +0.01(+0.65%)
Dec 13, 2010 1.892 1.895 1.832 1.838 3,431,288 -0.04(-2.26%)
Dec 10, 2010 1.922 1.922 1.872 1.881 2,935,898 -0.04(-2.16%)
Dec 09, 2010 1.916 1.922 1.887 1.922 2,326,752 -0.01(-0.31%)
Dec 08, 2010 1.952 1.961 1.908 1.928 2,252,972 -0.04(-2.11%)
Dec 07, 2010 2.000 2.003 1.943 1.970 1,609,124 -0.02(-0.90%)
Dec 06, 2010 1.988 1.996 1.976 1.988 1,157,676 -0.00(-0.15%)
Dec 03, 2010 2.008 2.011 1.976 1.991 1,518,679 -0.02(-1.18%)
Dec 02, 2010 2.017 2.020 2.005 2.014 1,157,510 -0.01(-0.29%)
Dec 01, 2010 2.017 2.026 2.014 2.020 1,285,738 +0.01(+0.29%)
Nov 30, 2010 2.059 2.059 2.005 2.014 1,040,973 +0.00(+0.00%)
Nov 29, 2010 2.017 2.017 2.003 2.014 1,136,103 +0.00(+0.15%)
Nov 26, 2010 2.026 2.026 2.005 2.011 507,760 -0.01(-0.44%)
Nov 24, 2010 2.020 2.020 2.020 2.020 1,085,959 +0.01(+0.44%)
Nov 23, 2010 2.014 2.020 2.003 2.011 1,330,276 -0.00(-0.15%)
Nov 22, 2010 2.023 2.026 2.003 2.014 1,457,071 +0.01(+0.30%)
Nov 19, 2010 2.011 2.017 1.988 2.008 792,991 +0.01(+0.59%)
Nov 18, 2010 1.976 2.003 1.956 1.997 1,257,437 +0.03(+1.51%)
Nov 17, 2010 1.973 1.973 1.934 1.967 1,626,362 +0.01(+0.45%)
Nov 16, 2010 1.919 1.958 1.825 1.958 5,227,152 -0.07(-3.23%)
Nov 15, 2010 2.023 2.032 1.946 2.023 2,181,289 +0.00(+0.15%)
Nov 12, 2010 2.056 2.059 2.017 2.020 1,602,746 -0.04(-1.87%)
Nov 11, 2010 2.059 2.068 2.056 2.059 1,419,484 -0.01(-0.43%)
Nov 10, 2010 2.074 2.074 2.056 2.068 1,158,427 -0.01(-0.29%)
Nov 09, 2010 2.077 2.083 2.065 2.074 1,814,215 +0.00(+0.14%)
Nov 08, 2010 2.077 2.080 2.068 2.071 1,495,363 +0.00(+0.12%)
Nov 05, 2010 2.065 2.074 2.062 2.068 915,600 +0.00(+0.14%)
Nov 04, 2010 2.065 2.074 2.056 2.065 1,814,746 +0.01(+0.43%)
Nov 03, 2010 2.054 2.062 2.054 2.056 988,894 +0.00(+0.00%)
Nov 02, 2010 2.054 2.062 2.048 2.056 1,129,599 +0.01(+0.43%)
Nov 01, 2010 2.051 2.056 2.045 2.048 1,086,015 +0.00(+0.00%)
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%)
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.