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 +0.030 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 2.107 2.122 2.052 2.118 1,308,615 +0.01(+0.70%)
Jun 27, 2013 2.085 2.104 2.067 2.104 1,251,425 +0.03(+1.42%)
Jun 26, 2013 2.030 2.089 2.030 2.074 1,579,341 +0.04(+2.18%)
Jun 25, 2013 2.026 2.063 1.997 2.030 2,187,025 -0.00(-0.18%)
Jun 24, 2013 2.012 2.037 1.993 2.034 1,689,797 -0.00(-0.18%)
Jun 21, 2013 1.982 2.041 1.978 2.037 2,430,151 +0.06(+3.17%)
Jun 20, 2013 1.993 2.004 1.971 1.975 3,736,165 -0.05(-2.55%)
Jun 19, 2013 2.067 2.078 2.004 2.026 2,203,202 -0.05(-2.31%)
Jun 18, 2013 2.067 2.082 2.056 2.074 1,340,968 +0.01(+0.41%)
Jun 17, 2013 2.077 2.080 2.048 2.066 2,111,796 +0.00(+0.18%)
Jun 14, 2013 2.048 2.069 2.044 2.062 1,291,918 +0.01(+0.71%)
Jun 13, 2013 1.985 2.059 1.982 2.048 2,526,007 +0.04(+1.82%)
Jun 12, 2013 2.026 2.033 1.994 2.011 1,846,882 -0.00(-0.18%)
Jun 11, 2013 2.033 2.033 1.989 2.015 2,400,047 -0.00(-0.18%)
Jun 10, 2013 2.055 2.064 2.018 2.018 1,969,142 -0.04(-1.95%)
Jun 07, 2013 2.088 2.088 2.048 2.059 1,610,592 -0.01(-0.71%)
Jun 06, 2013 2.077 2.095 2.051 2.073 1,391,946 +0.01(+0.71%)
Jun 05, 2013 2.051 2.070 2.048 2.059 1,844,869 -0.01(-0.71%)
Jun 04, 2013 2.070 2.073 2.037 2.073 1,456,463 +0.01(+0.35%)
Jun 03, 2013 2.070 2.080 2.022 2.066 2,200,137 -0.02(-0.88%)
May 31, 2013 2.088 2.095 2.066 2.084 2,164,542 +0.01(+0.35%)
May 30, 2013 2.073 2.102 2.040 2.077 2,955,462 -0.01(-0.53%)
May 29, 2013 2.088 2.091 2.029 2.088 3,586,723 -0.00(-0.17%)
May 28, 2013 2.161 2.168 2.091 2.091 2,935,224 -0.07(-3.21%)
May 24, 2013 2.132 2.168 2.128 2.161 1,614,667 +0.01(+0.51%)
May 23, 2013 2.157 2.157 2.135 2.150 1,978,394 -0.01(-0.34%)
May 22, 2013 2.197 2.212 2.154 2.157 2,704,625 -0.04(-1.67%)
May 21, 2013 2.230 2.238 2.194 2.194 1,846,828 -0.03(-1.32%)
May 20, 2013 2.219 2.249 2.219 2.223 1,275,706 +0.00(+0.16%)
May 17, 2013 2.245 2.245 2.216 2.219 1,236,818 -0.01(-0.65%)
May 16, 2013 2.252 2.252 2.230 2.234 1,332,931 -0.01(-0.49%)
May 15, 2013 2.260 2.260 2.230 2.245 1,635,013 -0.02(-0.97%)
May 13, 2013 2.284 2.284 2.259 2.267 995,252 -0.02(-0.74%)
May 10, 2013 2.288 2.288 2.269 2.284 1,018,853 +0.00(+0.00%)
May 09, 2013 2.273 2.288 2.266 2.284 936,315 +0.01(+0.32%)
May 08, 2013 2.262 2.277 2.255 2.277 1,119,930 +0.01(+0.64%)
May 07, 2013 2.291 2.295 2.251 2.262 2,369,357 -0.03(-1.43%)
May 06, 2013 2.299 2.306 2.291 2.295 1,133,122 -0.00(-0.16%)
May 03, 2013 2.302 2.306 2.291 2.299 1,763,726 -0.00(-0.16%)
May 02, 2013 2.349 2.349 2.295 2.302 3,391,774 -0.05(-2.01%)
May 01, 2013 2.353 2.364 2.349 2.349 769,415 +0.00(+0.00%)
Apr 30, 2013 2.360 2.364 2.346 2.349 673,452 -0.01(-0.61%)
Apr 29, 2013 2.349 2.364 2.346 2.364 555,969 +0.01(+0.62%)
Apr 26, 2013 2.364 2.364 2.342 2.349 656,273 -0.00(-0.15%)
Apr 25, 2013 2.353 2.368 2.349 2.353 478,493 -0.00(-0.15%)
Apr 24, 2013 2.353 2.375 2.342 2.357 661,453 +0.00(+0.00%)
Apr 23, 2013 2.324 2.357 2.317 2.357 966,707 +0.04(+1.88%)
Apr 22, 2013 2.320 2.324 2.313 2.313 698,281 -0.01(-0.62%)
Apr 19, 2013 2.335 2.338 2.313 2.328 852,422 +0.00(+0.00%)
Apr 18, 2013 2.342 2.346 2.328 2.328 774,984 -0.02(-0.77%)
Apr 17, 2013 2.338 2.357 2.331 2.346 786,338 +0.01(+0.62%)
Apr 16, 2013 2.342 2.353 2.324 2.331 1,321,758 -0.01(-0.42%)
Apr 15, 2013 2.341 2.345 2.327 2.341 768,021 -0.00(-0.15%)
Apr 12, 2013 2.363 2.363 2.341 2.345 604,908 -0.01(-0.61%)
Apr 11, 2013 2.366 2.366 2.345 2.359 551,802 +0.01(+0.31%)
Apr 10, 2013 2.348 2.363 2.345 2.352 709,827 +0.01(+0.46%)
Apr 09, 2013 2.341 2.352 2.341 2.341 632,562 -0.00(-0.17%)
Apr 08, 2013 2.345 2.355 2.337 2.345 570,019 -0.01(-0.29%)
Apr 05, 2013 2.348 2.352 2.334 2.352 673,895 +0.01(+0.31%)
Apr 04, 2013 2.337 2.363 2.334 2.345 735,904 +0.01(+0.31%)
Apr 03, 2013 2.334 2.355 2.330 2.337 847,282 -0.00(-0.15%)
Apr 02, 2013 2.337 2.355 2.337 2.341 680,490 +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.