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

MFS Intermediate Income Trust (NY: MIN )

2.610 -0.030 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2023 2.628 2.648 2.580 2.580 1,040,740 -0.06(-2.19%)
Dec 28, 2023 2.715 2.715 2.628 2.638 568,875 -0.07(-2.49%)
Dec 27, 2023 2.667 2.734 2.667 2.705 398,427 +0.03(+1.08%)
Dec 26, 2023 2.657 2.681 2.648 2.677 153,166 +0.01(+0.36%)
Dec 22, 2023 2.667 2.667 2.638 2.667 303,917 +0.01(+0.36%)
Dec 21, 2023 2.657 2.677 2.648 2.657 182,481 +0.02(+0.73%)
Dec 20, 2023 2.657 2.696 2.619 2.638 1,110,057 -0.02(-0.72%)
Dec 19, 2023 2.648 2.686 2.639 2.657 308,207 +0.01(+0.37%)
Dec 18, 2023 2.628 2.673 2.619 2.647 726,773 +0.04(+1.47%)
Dec 15, 2023 2.647 2.657 2.600 2.609 332,776 -0.03(-1.09%)
Dec 14, 2023 2.638 2.647 2.590 2.638 224,132 +0.02(+0.73%)
Dec 13, 2023 2.561 2.638 2.561 2.619 537,858 +0.05(+1.86%)
Dec 12, 2023 2.600 2.600 2.561 2.571 165,690 -0.03(-1.10%)
Dec 11, 2023 2.590 2.600 2.533 2.600 206,073 +0.02(+0.74%)
Dec 08, 2023 2.581 2.590 2.571 2.581 193,778 +0.01(+0.37%)
Dec 07, 2023 2.581 2.590 2.566 2.571 249,978 -0.01(-0.37%)
Dec 06, 2023 2.561 2.590 2.542 2.581 624,681 +0.02(+0.75%)
Dec 05, 2023 2.552 2.571 2.552 2.561 244,795 +0.00(+0.00%)
Dec 04, 2023 2.571 2.571 2.552 2.561 328,007 -0.01(-0.37%)
Dec 01, 2023 2.533 2.571 2.523 2.571 371,521 +0.05(+1.89%)
Nov 30, 2023 2.561 2.561 2.523 2.523 257,312 -0.03(-1.12%)
Nov 29, 2023 2.523 2.561 2.523 2.552 238,744 +0.03(+1.14%)
Nov 28, 2023 2.523 2.552 2.523 2.523 240,450 +0.00(+0.00%)
Nov 27, 2023 2.514 2.523 2.504 2.523 270,124 +0.00(+0.00%)
Nov 24, 2023 2.533 2.533 2.514 2.523 93,903 +0.00(+0.00%)
Nov 22, 2023 2.552 2.552 2.514 2.523 170,318 -0.01(-0.38%)
Nov 21, 2023 2.523 2.542 2.518 2.533 218,679 -0.01(-0.38%)
Nov 20, 2023 2.504 2.552 2.499 2.542 366,824 +0.03(+1.33%)
Nov 17, 2023 2.542 2.542 2.475 2.509 335,374 -0.02(-0.94%)
Nov 16, 2023 2.523 2.542 2.523 2.533 183,534 +0.01(+0.38%)
Nov 15, 2023 2.514 2.533 2.495 2.523 298,577 +0.01(+0.38%)
Nov 14, 2023 2.523 2.533 2.409 2.514 592,496 +0.01(+0.38%)
Nov 13, 2023 2.476 2.514 2.476 2.504 174,585 +0.02(+0.76%)
Nov 10, 2023 2.495 2.514 2.485 2.485 90,705 -0.01(-0.38%)
Nov 09, 2023 2.495 2.514 2.485 2.495 177,425 -0.01(-0.38%)
Nov 08, 2023 2.514 2.514 2.485 2.504 263,484 -0.01(-0.38%)
Nov 07, 2023 2.523 2.528 2.504 2.514 92,227 +0.00(+0.00%)
Nov 06, 2023 2.533 2.542 2.514 2.514 98,729 -0.02(-0.75%)
Nov 03, 2023 2.504 2.561 2.499 2.533 537,860 +0.03(+1.14%)
Nov 02, 2023 2.495 2.514 2.490 2.504 287,760 +0.03(+1.15%)
Nov 01, 2023 2.457 2.495 2.457 2.476 248,136 +0.03(+1.16%)
Oct 31, 2023 2.457 2.457 2.438 2.447 441,387 +0.03(+1.18%)
Oct 30, 2023 2.447 2.466 2.409 2.419 1,138,437 -0.03(-1.16%)
Oct 27, 2023 2.447 2.457 2.447 2.447 195,404 -0.01(-0.39%)
Oct 26, 2023 2.466 2.475 2.452 2.457 114,398 -0.01(-0.38%)
Oct 25, 2023 2.457 2.480 2.457 2.466 112,673 -0.01(-0.38%)
Oct 24, 2023 2.466 2.495 2.457 2.476 211,334 +0.02(+0.77%)
Oct 23, 2023 2.476 2.476 2.428 2.457 278,042 -0.02(-0.77%)
Oct 20, 2023 2.485 2.495 2.476 2.476 194,893 +0.00(+0.00%)
Oct 19, 2023 2.495 2.504 2.476 2.476 269,440 -0.02(-0.76%)
Oct 18, 2023 2.504 2.514 2.495 2.495 224,664 -0.03(-1.13%)
Oct 17, 2023 2.523 2.523 2.504 2.523 165,424 +0.00(+0.01%)
Oct 16, 2023 2.513 2.532 2.504 2.523 195,868 +0.02(+0.75%)
Oct 13, 2023 2.513 2.523 2.504 2.504 152,409 -0.02(-0.75%)
Oct 12, 2023 2.504 2.542 2.495 2.523 251,766 +0.01(+0.37%)
Oct 11, 2023 2.523 2.542 2.504 2.513 213,073 -0.02(-0.74%)
Oct 10, 2023 2.513 2.532 2.504 2.532 263,922 +0.01(+0.37%)
Oct 09, 2023 2.504 2.532 2.504 2.523 131,619 +0.02(+0.75%)
Oct 06, 2023 2.485 2.532 2.466 2.504 154,011 +0.01(+0.38%)
Oct 05, 2023 2.504 2.523 2.495 2.495 64,111 -0.02(-0.75%)
Oct 04, 2023 2.504 2.513 2.495 2.513 44,894 +0.00(+0.00%)
Oct 03, 2023 2.523 2.528 2.504 2.513 207,948 -0.01(-0.37%)
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.