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 31, 2014 2.049 2.024 2.024 2.024 10,899,537 -0.02(-0.83%)
Dec 30, 2014 2.053 2.062 2.040 2.040 3,485,052 -0.01(-0.41%)
Dec 29, 2014 2.062 2.074 2.049 2.049 3,768,252 -0.03(-1.22%)
Dec 26, 2014 2.083 2.087 2.062 2.074 1,871,960 -0.01(-0.41%)
Dec 24, 2014 2.074 2.083 2.083 2.083 545,201 +0.00(+0.00%)
Dec 23, 2014 2.074 2.083 2.066 2.083 951,262 +0.00(+0.20%)
Dec 22, 2014 2.070 2.087 2.070 2.079 1,105,166 +0.00(+0.00%)
Dec 19, 2014 2.062 2.083 2.057 2.079 1,225,004 +0.02(+0.82%)
Dec 18, 2014 2.074 2.074 2.057 2.062 1,151,357 -0.01(-0.61%)
Dec 17, 2014 2.062 2.083 2.062 2.074 1,265,204 +0.00(+0.20%)
Dec 16, 2014 2.057 2.074 2.057 2.070 1,395,056 -0.00(-0.24%)
Dec 15, 2014 2.071 2.079 2.071 2.075 427,892 +0.00(+0.00%)
Dec 12, 2014 2.075 2.083 2.067 2.075 889,597 -0.01(-0.40%)
Dec 11, 2014 2.079 2.083 2.075 2.083 612,510 +0.00(+0.20%)
Dec 10, 2014 2.067 2.092 2.067 2.079 900,115 +0.01(+0.61%)
Dec 09, 2014 2.079 2.085 2.062 2.067 982,513 -0.02(-1.01%)
Dec 08, 2014 2.092 2.092 2.083 2.088 971,568 -0.01(-0.40%)
Dec 05, 2014 2.100 2.102 2.083 2.096 901,408 -0.01(-0.40%)
Dec 04, 2014 2.092 2.109 2.092 2.104 631,130 +0.01(+0.40%)
Dec 03, 2014 2.096 2.100 2.088 2.096 910,074 +0.00(+0.00%)
Dec 02, 2014 2.096 2.100 2.092 2.096 509,267 -0.00(-0.00%)
Dec 01, 2014 2.100 2.109 2.092 2.096 630,583 +0.00(+0.00%)
Nov 28, 2014 2.100 2.104 2.092 2.096 431,425 -0.00(-0.20%)
Nov 26, 2014 2.096 2.100 2.100 2.100 593,045 +0.00(+0.20%)
Nov 25, 2014 2.096 2.096 2.067 2.096 884,416 +0.01(+0.40%)
Nov 24, 2014 2.092 2.100 2.085 2.088 788,884 -0.00(-0.20%)
Nov 21, 2014 2.096 2.096 2.088 2.092 683,759 +0.00(+0.20%)
Nov 20, 2014 2.092 2.096 2.088 2.088 862,989 -0.00(-0.20%)
Nov 19, 2014 2.088 2.096 2.083 2.092 639,539 +0.01(+0.61%)
Nov 18, 2014 2.079 2.088 2.075 2.079 647,250 +0.00(+0.18%)
Nov 17, 2014 2.096 2.096 2.067 2.076 1,668,021 -0.02(-0.99%)
Nov 14, 2014 2.088 2.096 2.076 2.096 808,598 +0.01(+0.60%)
Nov 13, 2014 2.109 2.109 2.084 2.084 992,847 -0.02(-1.19%)
Nov 12, 2014 2.101 2.113 2.098 2.109 691,169 +0.00(+0.20%)
Nov 11, 2014 2.096 2.105 2.092 2.105 370,324 +0.00(+0.20%)
Nov 10, 2014 2.105 2.109 2.092 2.101 632,067 +0.00(+0.00%)
Nov 07, 2014 2.096 2.101 2.092 2.101 531,454 +0.00(+0.00%)
Nov 06, 2014 2.109 2.109 2.092 2.101 678,884 -0.00(-0.20%)
Nov 05, 2014 2.101 2.109 2.101 2.105 632,741 -0.00(-0.20%)
Nov 04, 2014 2.096 2.110 2.096 2.109 525,698 -0.00(-0.20%)
Nov 03, 2014 2.096 2.113 2.092 2.113 840,251 +0.01(+0.40%)
Oct 31, 2014 2.096 2.105 2.092 2.105 766,280 +0.01(+0.60%)
Oct 30, 2014 2.096 2.101 2.084 2.092 451,403 -0.01(-0.40%)
Oct 29, 2014 2.105 2.105 2.092 2.101 622,406 -0.00(-0.20%)
Oct 28, 2014 2.088 2.105 2.088 2.105 545,203 +0.02(+1.00%)
Oct 27, 2014 2.084 2.101 2.084 2.084 1,076,185 +0.00(+0.00%)
Oct 24, 2014 2.080 2.088 2.076 2.084 588,647 -0.00(-0.20%)
Oct 23, 2014 2.084 2.088 2.080 2.088 880,321 +0.00(+0.20%)
Oct 22, 2014 2.080 2.088 2.076 2.084 728,844 -0.00(-0.20%)
Oct 21, 2014 2.080 2.088 2.076 2.088 851,058 +0.01(+0.40%)
Oct 20, 2014 2.076 2.088 2.071 2.080 881,159 +0.00(+0.20%)
Oct 17, 2014 2.080 2.082 2.076 2.076 563,407 +0.00(+0.00%)
Oct 16, 2014 2.059 2.067 2.050 2.076 670,680 +0.02(+0.81%)
Oct 15, 2014 2.063 2.071 2.055 2.059 1,506,373 -0.01(-0.40%)
Oct 14, 2014 2.080 2.084 2.050 2.067 2,284,903 -0.00(-0.02%)
Oct 13, 2014 2.076 2.076 2.068 2.068 592,352 -0.00(-0.20%)
Oct 10, 2014 2.068 2.080 2.068 2.072 510,130 +0.00(+0.20%)
Oct 09, 2014 2.076 2.076 2.068 2.068 681,492 -0.01(-0.40%)
Oct 08, 2014 2.072 2.080 2.068 2.076 780,583 -0.00(-0.20%)
Oct 07, 2014 2.076 2.080 2.068 2.080 375,728 +0.00(+0.20%)
Oct 06, 2014 2.063 2.076 2.063 2.076 1,127,569 +0.01(+0.60%)
Oct 03, 2014 2.063 2.072 2.063 2.063 448,035 -0.00(-0.10%)
Oct 02, 2014 2.084 2.084 2.063 2.066 642,223 -0.02(-1.09%)
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.