Skip to main content

MFS Intermediate Income Trust (NY: MIN )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.894 1.897 1.886 1.897 491,085 +0.01(+0.44%)
Sep 29, 2003 1.883 1.899 1.883 1.889 593,455 -0.00(-0.14%)
Sep 26, 2003 1.878 1.891 1.878 1.891 575,968 +0.01(+0.58%)
Sep 25, 2003 1.880 1.883 1.875 1.880 647,008 +0.01(+0.29%)
Sep 24, 2003 1.894 1.905 1.878 1.875 917,688 -0.02(-1.01%)
Sep 23, 2003 1.878 1.894 1.880 1.894 503,471 +0.02(+0.88%)
Sep 22, 2003 1.886 1.894 1.872 1.878 499,464 -0.02(-0.87%)
Sep 19, 2003 1.889 1.897 1.889 1.894 632,800 +0.01(+0.73%)
Sep 18, 2003 1.880 1.891 1.880 1.880 1,103,485 -0.01(-0.72%)
Sep 17, 2003 1.872 1.880 1.872 1.894 604,749 +0.02(+1.03%)
Sep 16, 2003 1.878 1.880 1.872 1.875 971,241 +0.01(+0.59%)
Sep 15, 2003 1.867 1.880 1.864 1.864 909,673 -0.01(-0.44%)
Sep 12, 2003 1.864 1.880 1.861 1.872 910,402 +0.01(+0.44%)
Sep 11, 2003 1.858 1.875 1.858 1.864 692,182 -0.01(-0.59%)
Sep 10, 2003 1.878 1.886 1.872 1.875 881,986 +0.00(+0.00%)
Sep 09, 2003 1.878 1.883 1.867 1.875 624,421 +0.00(+0.00%)
Sep 08, 2003 1.875 2.127 1.872 1.875 722,420 -0.01(-0.44%)
Sep 05, 2003 1.864 1.883 1.864 1.883 618,592 +0.02(+1.03%)
Sep 04, 2003 1.880 1.880 1.856 1.864 789,817 +0.00(+0.00%)
Sep 03, 2003 1.856 1.878 1.856 1.864 692,547 +0.00(+0.00%)
Sep 02, 2003 1.850 1.872 1.850 1.864 811,675 -0.00(-0.15%)
Aug 29, 2003 1.878 1.878 1.858 1.867 562,853 -0.01(-0.44%)
Aug 28, 2003 1.872 1.880 1.867 1.875 597,827 +0.00(+0.15%)
Aug 27, 2003 1.891 1.891 1.869 1.872 678,339 -0.02(-0.87%)
Aug 26, 2003 1.872 1.897 1.864 1.889 857,213 +0.02(+0.88%)
Aug 25, 2003 1.867 1.891 1.867 1.872 809,125 +0.01(+0.59%)
Aug 22, 2003 1.861 1.878 1.861 1.861 599,284 -0.01(-0.29%)
Aug 21, 2003 1.858 1.878 1.858 1.867 800,017 +0.01(+0.29%)
Aug 20, 2003 1.861 1.869 1.856 1.861 815,318 +0.00(+0.15%)
Aug 19, 2003 1.872 1.872 1.834 1.858 1,332,998 +0.01(+0.30%)
Aug 18, 2003 1.850 1.861 1.842 1.853 767,230 +0.01(+0.45%)
Aug 15, 2003 1.842 1.864 1.842 1.845 611,671 -0.01(-0.59%)
Aug 14, 2003 1.839 1.864 1.839 1.856 780,709 -0.01(-0.73%)
Aug 13, 2003 1.869 1.886 1.861 1.869 784,716 -0.02(-1.30%)
Aug 12, 2003 1.878 1.894 1.878 1.894 626,971 +0.00(+0.15%)
Aug 11, 2003 1.867 1.891 1.867 1.891 662,673 +0.00(+0.00%)
Aug 08, 2003 1.886 1.891 1.867 1.891 843,370 +0.01(+0.29%)
Aug 07, 2003 1.872 1.889 1.867 1.886 620,414 +0.01(+0.73%)
Aug 06, 2003 1.864 1.872 1.856 1.872 877,979 +0.01(+0.44%)
Aug 05, 2003 1.883 1.891 1.861 1.864 891,458 -0.02(-1.16%)
Aug 04, 2003 1.880 1.891 1.872 1.886 668,138 +0.01(+0.44%)
Aug 01, 2003 1.886 1.902 1.872 1.878 890,730 -0.00(-0.15%)
Jul 31, 2003 1.891 1.899 1.869 1.880 884,901 -0.01(-0.58%)
Jul 30, 2003 1.886 1.902 1.875 1.891 1,034,995 +0.01(+0.44%)
Jul 29, 2003 1.867 1.889 1.850 1.883 1,064,868 +0.01(+0.59%)
Jul 28, 2003 1.899 1.899 1.872 1.872 977,435 -0.03(-1.59%)
Jul 25, 2003 1.894 1.908 1.886 1.902 921,696 +0.01(+0.29%)
Jul 24, 2003 1.891 1.908 1.886 1.897 1,355,585 +0.01(+0.58%)
Jul 23, 2003 1.880 1.891 1.869 1.886 1,062,318 +0.01(+0.73%)
Jul 22, 2003 1.883 1.894 1.867 1.872 1,115,871 -0.01(-0.58%)
Jul 21, 2003 1.880 1.905 1.878 1.883 1,120,607 -0.02(-1.01%)
Jul 18, 2003 1.897 1.946 1.889 1.902 745,735 +0.00(+0.14%)
Jul 17, 2003 1.891 1.932 1.880 1.899 1,147,566 +0.01(+0.58%)
Jul 16, 2003 1.883 1.908 1.880 1.889 1,426,260 -0.02(-1.01%)
Jul 15, 2003 1.941 1.954 1.880 1.908 1,407,316 -0.03(-1.70%)
Jul 14, 2003 1.952 1.971 1.935 1.941 751,929 -0.02(-0.98%)
Jul 11, 2003 1.932 1.963 1.930 1.960 1,117,693 -0.01(-0.56%)
Jul 10, 2003 1.971 1.985 1.921 1.971 1,127,165 -0.01(-0.55%)
Jul 09, 2003 1.998 2.001 1.976 1.982 743,550 -0.01(-0.41%)
Jul 08, 2003 2.004 2.007 1.990 1.990 600,377 -0.01(-0.69%)
Jul 07, 2003 1.993 2.004 1.985 2.004 608,027 +0.01(+0.55%)
Jul 03, 2003 1.993 2.004 1.982 1.993 411,302 -0.00(-0.14%)
Jul 02, 2003 1.996 2.015 1.990 1.996 741,364 -0.00(-0.14%)
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.