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

MFS Intermediate Income Trust (NY: MIN )

2.640 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 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%)
Nov 01, 2011 1.993 2.048 1.993 2.048 1,064,906 +0.02(+1.11%)
Oct 31, 2011 2.028 2.038 2.012 2.025 732,791 +0.00(+0.00%)
Oct 28, 2011 2.025 2.028 2.003 2.025 688,968 +0.01(+0.64%)
Oct 27, 2011 2.028 2.032 2.006 2.012 844,601 -0.02(-0.79%)
Oct 26, 2011 2.003 2.028 1.999 2.028 1,283,258 +0.02(+0.96%)
Oct 25, 2011 1.993 2.009 1.983 2.009 860,733 +0.02(+0.97%)
Oct 24, 2011 1.990 2.003 1.980 1.990 707,376 +0.01(+0.32%)
Oct 21, 2011 1.977 1.983 1.967 1.983 958,010 +0.02(+1.15%)
Oct 20, 2011 1.987 1.987 1.961 1.961 518,564 -0.02(-0.81%)
Oct 19, 2011 1.974 1.977 1.967 1.977 734,912 +0.01(+0.66%)
Oct 18, 2011 1.954 1.967 1.945 1.964 840,678 +0.00(+0.16%)
Oct 17, 2011 1.958 1.974 1.951 1.961 1,226,335 -0.01(-0.65%)
Oct 14, 2011 1.964 1.980 1.948 1.974 829,230 +0.02(+0.99%)
Oct 13, 2011 1.964 1.964 1.948 1.954 471,489 +0.00(+0.00%)
Oct 12, 2011 1.974 1.974 1.942 1.954 773,319 -0.01(-0.33%)
Oct 11, 2011 1.954 1.977 1.942 1.961 750,628 +0.01(+0.75%)
Oct 10, 2011 1.933 1.946 1.914 1.946 961,203 +0.03(+1.67%)
Oct 07, 2011 1.921 1.921 1.905 1.914 724,564 -0.00(-0.17%)
Oct 06, 2011 1.908 1.917 1.901 1.917 669,993 +0.01(+0.33%)
Oct 05, 2011 1.892 1.914 1.892 1.911 859,820 +0.02(+1.01%)
Oct 04, 2011 1.921 1.924 1.885 1.892 1,427,204 -0.04(-2.15%)
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.