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, 2018 2.250 2.262 2.243 2.250 527,761 -0.01(-0.27%)
Dec 28, 2018 2.237 2.256 2.237 2.256 529,393 +0.01(+0.55%)
Dec 27, 2018 2.237 2.262 2.237 2.243 438,411 -0.01(-0.27%)
Dec 26, 2018 2.256 2.262 2.237 2.250 377,707 -0.01(-0.54%)
Dec 24, 2018 2.243 2.262 2.222 2.262 309,478 +0.01(+0.54%)
Dec 21, 2018 2.231 2.256 2.231 2.250 468,867 +0.01(+0.55%)
Dec 20, 2018 2.243 2.250 2.237 2.237 507,383 +0.00(+0.00%)
Dec 19, 2018 2.250 2.256 2.237 2.237 730,137 -0.01(-0.27%)
Dec 18, 2018 2.262 2.274 2.243 2.243 294,466 -0.03(-1.12%)
Dec 17, 2018 2.232 2.269 2.232 2.269 307,593 +0.02(+0.81%)
Dec 14, 2018 2.245 2.251 2.239 2.251 648,049 +0.01(+0.27%)
Dec 13, 2018 2.245 2.251 2.239 2.245 383,562 -0.01(-0.27%)
Dec 12, 2018 2.239 2.263 2.239 2.251 688,036 +0.01(+0.54%)
Dec 11, 2018 2.226 2.245 2.226 2.239 313,200 +0.01(+0.55%)
Dec 10, 2018 2.239 2.245 2.220 2.226 403,444 -0.02(-1.08%)
Dec 07, 2018 2.245 2.257 2.245 2.251 335,861 +0.01(+0.54%)
Dec 06, 2018 2.251 2.251 2.239 2.239 416,133 -0.01(-0.54%)
Dec 04, 2018 2.239 2.251 2.232 2.251 1,125,783 +0.01(+0.54%)
Dec 03, 2018 2.226 2.239 2.214 2.239 511,070 +0.02(+1.10%)
Nov 30, 2018 2.214 2.226 2.214 2.214 403,098 +0.00(+0.00%)
Nov 29, 2018 2.220 2.220 2.214 2.214 359,180 +0.01(+0.28%)
Nov 28, 2018 2.226 2.238 2.208 2.208 482,028 -0.02(-0.82%)
Nov 27, 2018 2.232 2.232 2.214 2.226 376,907 -0.01(-0.54%)
Nov 26, 2018 2.239 2.245 2.232 2.239 341,736 +0.00(+0.00%)
Nov 23, 2018 2.239 2.242 2.220 2.239 110,967 +0.00(+0.00%)
Nov 21, 2018 2.239 2.239 2.239 0 +0.01(+0.55%)
Nov 20, 2018 2.214 2.239 2.211 2.226 394,813 +0.02(+0.69%)
Nov 19, 2018 2.202 2.226 2.202 2.211 399,395 +0.01(+0.41%)
Nov 16, 2018 2.208 2.214 2.202 2.202 596,921 -0.01(-0.55%)
Nov 15, 2018 2.226 2.226 2.208 2.214 477,994 -0.01(-0.27%)
Nov 14, 2018 2.232 2.239 2.220 2.220 333,886 -0.01(-0.27%)
Nov 13, 2018 2.239 2.245 2.220 2.226 494,557 -0.01(-0.31%)
Nov 12, 2018 2.245 2.254 2.227 2.233 384,805 -0.02(-1.07%)
Nov 09, 2018 2.251 2.260 2.239 2.257 394,651 -0.01(-0.27%)
Nov 08, 2018 2.257 2.263 2.246 2.263 302,771 +0.02(+0.81%)
Nov 07, 2018 2.233 2.257 2.227 2.245 193,465 +0.01(+0.54%)
Nov 06, 2018 2.227 2.233 2.227 2.233 559,747 +0.01(+0.54%)
Nov 05, 2018 2.185 2.227 2.185 2.221 379,503 +0.02(+0.82%)
Nov 02, 2018 2.221 2.227 2.203 2.203 255,479 -0.01(-0.54%)
Nov 01, 2018 2.221 2.233 2.209 2.215 1,928,795 -0.01(-0.54%)
Oct 31, 2018 2.245 2.245 2.221 2.227 454,250 +0.00(+0.00%)
Oct 30, 2018 2.227 2.245 2.221 2.227 324,631 -0.01(-0.54%)
Oct 29, 2018 2.239 2.245 2.227 2.239 204,343 +0.00(+0.00%)
Oct 26, 2018 2.221 2.245 2.221 2.239 446,343 +0.01(+0.54%)
Oct 25, 2018 2.215 2.239 2.215 2.227 492,008 +0.00(+0.00%)
Oct 24, 2018 2.215 2.239 2.215 2.227 369,032 +0.01(+0.27%)
Oct 23, 2018 2.203 2.221 2.197 2.221 2,089,046 +0.02(+0.82%)
Oct 22, 2018 2.209 2.227 2.203 2.203 524,444 -0.01(-0.54%)
Oct 19, 2018 2.209 2.221 2.209 2.215 321,917 +0.00(+0.00%)
Oct 18, 2018 2.203 2.215 2.197 2.215 719,450 +0.01(+0.55%)
Oct 17, 2018 2.215 2.221 2.203 2.203 531,253 -0.01(-0.54%)
Oct 16, 2018 2.227 2.230 2.215 2.215 238,197 -0.01(-0.57%)
Oct 15, 2018 2.210 2.234 2.204 2.228 455,225 +0.01(+0.54%)
Oct 12, 2018 2.222 2.222 2.192 2.216 295,392 +0.01(+0.27%)
Oct 11, 2018 2.216 2.228 2.198 2.210 453,158 +0.01(+0.27%)
Oct 10, 2018 2.222 2.228 2.198 2.204 1,039,282 -0.02(-1.08%)
Oct 09, 2018 2.228 2.244 2.222 2.228 189,361 +0.00(+0.00%)
Oct 08, 2018 2.246 2.246 2.228 2.228 166,701 -0.01(-0.27%)
Oct 05, 2018 2.240 2.252 2.228 2.234 185,183 +0.00(+0.00%)
Oct 04, 2018 2.270 2.276 2.228 2.234 338,473 -0.04(-1.84%)
Oct 03, 2018 2.270 2.282 2.270 2.276 312,587 +0.01(+0.26%)
Oct 02, 2018 2.270 2.270 2.258 2.270 286,956 +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.