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

MFS Intermediate Income Trust (NY: MIN )

2.600 -0.040 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2018 2.253 2.253 2.241 2.247 315,153 +0.00(+0.00%)
Jul 30, 2018 2.235 2.247 2.229 2.247 3,006,322 +0.02(+0.79%)
Jul 27, 2018 2.235 2.247 2.223 2.229 377,785 -0.01(-0.26%)
Jul 26, 2018 2.247 2.247 2.229 2.235 383,743 -0.01(-0.52%)
Jul 25, 2018 2.259 2.260 2.241 2.247 251,615 -0.01(-0.52%)
Jul 24, 2018 2.253 2.259 2.247 2.259 322,212 +0.00(+0.00%)
Jul 23, 2018 2.259 2.259 2.247 2.259 241,672 +0.01(+0.26%)
Jul 20, 2018 2.247 2.253 2.241 2.253 143,872 +0.01(+0.26%)
Jul 19, 2018 2.253 2.253 2.241 2.247 332,015 -0.01(-0.26%)
Jul 18, 2018 2.259 2.259 2.241 2.253 402,132 -0.01(-0.26%)
Jul 17, 2018 2.247 2.259 2.241 2.259 332,606 +0.02(+0.77%)
Jul 16, 2018 2.236 2.241 2.230 2.241 485,992 +0.01(+0.26%)
Jul 13, 2018 2.236 2.241 2.236 2.236 278,621 +0.00(+0.00%)
Jul 12, 2018 2.241 2.241 2.236 2.236 315,594 -0.01(-0.26%)
Jul 11, 2018 2.236 2.241 2.236 2.241 422,782 +0.01(+0.26%)
Jul 10, 2018 2.236 2.241 2.236 2.236 391,775 +0.00(+0.00%)
Jul 09, 2018 2.259 2.259 2.236 2.236 214,063 -0.02(-0.78%)
Jul 06, 2018 2.253 2.253 2.247 2.253 158,720 +0.01(+0.52%)
Jul 05, 2018 2.265 2.277 2.241 2.241 371,470 -0.03(-1.29%)
Jul 03, 2018 2.271 2.271 2.271 0 +0.03(+1.31%)
Jul 02, 2018 2.253 2.265 2.236 2.241 253,182 -0.02(-0.78%)
Jun 29, 2018 2.259 2.265 2.253 2.259 446,612 +0.01(+0.26%)
Jun 28, 2018 2.253 2.259 2.247 2.253 344,239 +0.00(+0.00%)
Jun 27, 2018 2.253 2.253 2.236 2.253 567,544 +0.01(+0.26%)
Jun 26, 2018 2.241 2.253 2.236 2.247 275,441 +0.01(+0.26%)
Jun 25, 2018 2.247 2.247 2.224 2.241 388,330 -0.01(-0.26%)
Jun 22, 2018 2.224 2.253 2.222 2.247 448,111 +0.02(+1.05%)
Jun 21, 2018 2.241 2.241 2.218 2.224 555,277 -0.01(-0.52%)
Jun 20, 2018 2.236 2.236 2.229 2.236 349,265 +0.00(+0.00%)
Jun 19, 2018 2.224 2.236 2.224 2.236 2,062,414 +0.01(+0.53%)
Jun 18, 2018 2.224 2.236 2.224 2.224 555,318 -0.01(-0.52%)
Jun 15, 2018 2.230 2.230 2.236 322,637 +0.01(+0.26%)
Jun 14, 2018 2.241 2.248 2.224 2.230 542,934 -0.01(-0.26%)
Jun 13, 2018 2.236 2.259 2.230 2.236 298,848 +0.00(+0.00%)
Jun 12, 2018 2.241 2.241 2.230 2.236 345,931 -0.00(-0.01%)
Jun 11, 2018 2.230 2.236 2.230 2.236 316,931 +0.01(+0.26%)
Jun 08, 2018 2.236 2.242 2.230 2.230 310,406 -0.01(-0.52%)
Jun 07, 2018 2.265 2.265 2.236 2.242 333,960 -0.02(-1.03%)
Jun 06, 2018 2.259 2.265 217,760 -0.01(-0.51%)
Jun 05, 2018 2.282 2.282 2.271 2.276 313,683 -0.01(-0.25%)
Jun 04, 2018 2.271 2.282 2.259 2.282 472,464 +0.01(+0.51%)
Jun 01, 2018 2.265 2.271 2.259 2.271 459,990 +0.01(+0.51%)
May 31, 2018 2.259 2.265 2.247 2.259 515,934 +0.01(+0.26%)
May 30, 2018 2.242 2.259 2.236 2.253 347,250 +0.02(+0.78%)
May 29, 2018 2.224 2.247 2.224 2.236 591,112 +0.01(+0.26%)
May 25, 2018 2.230 2.230 2.230 0 -0.00(-0.03%)
May 24, 2018 2.230 2.236 2.224 2.231 244,609 +0.00(+0.03%)
May 23, 2018 2.224 2.230 2.218 2.230 263,811 +0.01(+0.52%)
May 22, 2018 2.224 2.229 2.218 2.218 208,721 -0.01(-0.26%)
May 21, 2018 2.224 2.230 2.218 2.224 533,250 +0.01(+0.26%)
May 18, 2018 2.218 2.224 2.218 2.218 268,598 +0.00(+0.00%)
May 17, 2018 2.218 2.224 2.218 2.218 365,975 -0.01(-0.26%)
May 16, 2018 2.218 2.224 2.218 2.224 231,474 +0.01(+0.26%)
May 15, 2018 2.236 2.236 2.218 2.218 449,658 -0.01(-0.65%)
May 14, 2018 2.236 2.242 2.230 2.233 242,597 -0.01(-0.39%)
May 11, 2018 2.236 2.244 2.230 2.242 307,097 +0.00(+0.00%)
May 10, 2018 2.242 2.242 2.230 2.242 161,870 +0.01(+0.26%)
May 09, 2018 2.242 2.242 2.230 2.236 286,148 +0.01(+0.26%)
May 08, 2018 2.224 2.236 2.219 2.230 458,232 +0.00(+0.00%)
May 07, 2018 2.230 2.230 2.224 2.230 208,932 +0.00(+0.00%)
May 04, 2018 2.224 2.236 2.224 2.230 175,622 +0.01(+0.26%)
May 03, 2018 2.230 2.236 2.224 2.224 213,720 -0.01(-0.26%)
May 02, 2018 2.259 2.265 2.224 2.230 403,642 -0.03(-1.15%)
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.