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

MFS Intermediate Income Trust (NY: MIN )

2.605 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 2.635 2.642 2.600 2.600 1,462,533 -0.02(-0.80%)
Jun 29, 2020 2.621 2.642 2.600 2.621 2,448,132 -0.00(-0.00%)
Jun 26, 2020 2.684 2.684 2.614 2.621 3,883,610 -0.04(-1.58%)
Jun 25, 2020 2.691 2.696 2.652 2.663 2,577,017 -0.03(-1.04%)
Jun 24, 2020 2.691 2.712 2.684 2.691 474,567 +0.00(+0.00%)
Jun 23, 2020 2.698 2.698 2.684 2.691 302,516 +0.00(+0.00%)
Jun 22, 2020 2.691 2.691 2.684 2.691 343,053 +0.01(+0.26%)
Jun 19, 2020 2.691 2.705 2.684 2.684 333,608 -0.01(-0.26%)
Jun 18, 2020 2.691 2.691 2.681 2.691 161,349 +0.01(+0.26%)
Jun 17, 2020 2.705 2.705 2.677 2.684 258,990 -0.01(-0.39%)
Jun 16, 2020 2.691 2.705 2.684 2.695 407,229 -0.00(-0.18%)
Jun 15, 2020 2.692 2.706 2.664 2.699 413,338 -0.01(-0.26%)
Jun 12, 2020 2.692 2.713 2.692 2.706 460,791 +0.01(+0.26%)
Jun 11, 2020 2.699 2.703 2.664 2.699 468,689 -0.01(-0.26%)
Jun 10, 2020 2.706 2.706 2.685 2.706 338,222 +0.00(+0.00%)
Jun 09, 2020 2.706 2.706 2.692 2.706 615,652 +0.01(+0.26%)
Jun 08, 2020 2.699 2.706 2.685 2.699 495,625 +0.02(+0.78%)
Jun 05, 2020 2.692 2.698 2.664 2.678 450,468 -0.01(-0.52%)
Jun 04, 2020 2.692 2.699 2.685 2.692 409,866 +0.00(+0.00%)
Jun 03, 2020 2.678 2.699 2.678 2.692 726,589 +0.01(+0.52%)
Jun 02, 2020 2.650 2.685 2.650 2.678 424,151 +0.03(+1.05%)
Jun 01, 2020 2.630 2.657 2.630 2.650 451,096 +0.02(+0.80%)
May 29, 2020 2.630 2.637 2.616 2.630 434,697 +0.00(+0.00%)
May 28, 2020 2.623 2.630 2.616 2.630 573,811 +0.01(+0.27%)
May 27, 2020 2.637 2.637 2.616 2.623 632,959 +0.00(+0.00%)
May 26, 2020 2.616 2.637 2.616 2.623 435,150 +0.00(+0.00%)
May 22, 2020 2.616 2.623 2.602 2.623 394,841 +0.01(+0.27%)
May 21, 2020 2.609 2.623 2.595 2.616 445,800 +0.00(+0.00%)
May 20, 2020 2.602 2.623 2.595 2.616 473,948 +0.01(+0.54%)
May 19, 2020 2.616 2.616 2.581 2.602 286,242 +0.00(+0.00%)
May 18, 2020 2.588 2.623 2.588 2.602 413,920 +0.01(+0.54%)
May 15, 2020 2.602 2.609 2.581 2.588 519,429 -0.01(-0.54%)
May 14, 2020 2.616 2.623 2.595 2.602 551,565 -0.03(-1.06%)
May 13, 2020 2.650 2.657 2.616 2.630 242,371 -0.02(-0.79%)
May 12, 2020 2.657 2.664 2.630 2.650 485,473 -0.01(-0.31%)
May 11, 2020 2.631 2.666 2.631 2.659 397,354 +0.03(+1.05%)
May 08, 2020 2.652 2.652 2.631 2.631 352,832 -0.01(-0.26%)
May 07, 2020 2.638 2.652 2.624 2.638 251,855 -0.01(-0.52%)
May 06, 2020 2.659 2.659 2.645 2.652 415,730 +0.00(+0.00%)
May 05, 2020 2.652 2.659 2.645 2.652 281,975 +0.01(+0.39%)
May 04, 2020 2.631 2.666 2.617 2.642 364,800 +0.01(+0.39%)
May 01, 2020 2.596 2.631 2.583 2.631 526,143 +0.04(+1.60%)
Apr 30, 2020 2.596 2.631 2.583 2.590 1,057,241 +0.00(+0.00%)
Apr 29, 2020 2.603 2.610 2.576 2.590 796,076 +0.01(+0.27%)
Apr 28, 2020 2.583 2.603 2.583 2.583 382,554 +0.02(+0.81%)
Apr 27, 2020 2.583 2.590 2.562 2.562 484,344 -0.03(-1.07%)
Apr 24, 2020 2.576 2.603 2.576 2.590 337,378 +0.01(+0.27%)
Apr 23, 2020 2.576 2.603 2.576 2.583 197,168 +0.02(+0.81%)
Apr 22, 2020 2.583 2.596 2.562 2.562 330,801 -0.01(-0.54%)
Apr 21, 2020 2.562 2.583 2.548 2.576 242,544 +0.01(+0.27%)
Apr 20, 2020 2.569 2.590 2.548 2.569 444,062 -0.01(-0.54%)
Apr 17, 2020 2.596 2.603 2.583 2.583 175,188 -0.01(-0.53%)
Apr 16, 2020 2.596 2.599 2.576 2.596 254,304 -0.01(-0.53%)
Apr 15, 2020 2.493 2.610 2.493 2.610 760,169 +0.05(+1.89%)
Apr 14, 2020 2.513 2.569 2.506 2.562 447,150 +0.08(+3.29%)
Apr 13, 2020 2.542 2.556 2.473 2.480 845,859 -0.05(-2.17%)
Apr 09, 2020 2.542 2.563 2.528 2.535 775,211 +0.00(+0.00%)
Apr 08, 2020 2.515 2.535 2.501 2.535 422,065 +0.03(+1.10%)
Apr 07, 2020 2.494 2.515 2.473 2.508 594,694 +0.01(+0.27%)
Apr 06, 2020 2.466 2.508 2.461 2.501 582,444 +0.05(+2.25%)
Apr 03, 2020 2.460 2.508 2.439 2.446 824,553 -0.03(-1.11%)
Apr 02, 2020 2.460 2.480 2.439 2.473 750,755 -0.01(-0.28%)
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.