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 (%)
Dec 30, 2016 2.266 2.266 2.266 0 +0.02(+0.91%)
Dec 29, 2016 2.220 2.266 2.220 2.245 3,629,710 +0.02(+0.69%)
Dec 28, 2016 2.225 2.235 2.215 2.230 605,382 +0.00(+0.00%)
Dec 27, 2016 2.225 2.230 2.215 2.230 691,657 +0.02(+0.69%)
Dec 23, 2016 2.215 2.215 2.215 0 +0.01(+0.23%)
Dec 22, 2016 2.194 2.210 2.194 2.210 505,194 +0.01(+0.23%)
Dec 21, 2016 2.194 2.204 2.189 2.204 721,830 +0.02(+0.70%)
Dec 20, 2016 2.199 2.210 2.184 2.189 845,713 -0.01(-0.61%)
Dec 19, 2016 2.208 2.213 2.198 2.203 490,238 -0.02(-0.68%)
Dec 16, 2016 2.208 2.218 2.203 2.218 674,902 +0.01(+0.46%)
Dec 15, 2016 2.198 2.213 2.198 2.208 614,816 -0.00(-0.11%)
Dec 14, 2016 2.203 2.210 2.198 2.210 709,366 +0.00(+0.11%)
Dec 13, 2016 2.203 2.208 2.192 2.208 826,095 -0.01(-0.23%)
Dec 12, 2016 2.192 2.213 2.192 2.213 429,807 +0.02(+0.69%)
Dec 09, 2016 2.192 2.203 2.192 2.198 987,591 +0.00(+0.00%)
Dec 08, 2016 2.198 2.203 2.192 2.198 763,604 +0.00(+0.00%)
Dec 07, 2016 2.198 2.213 2.198 2.198 617,972 -0.01(-0.46%)
Dec 06, 2016 2.198 2.208 2.187 2.208 1,009,175 +0.02(+0.69%)
Dec 05, 2016 2.198 2.208 2.187 2.192 1,042,182 -0.01(-0.46%)
Dec 02, 2016 2.192 2.213 2.192 2.203 341,110 +0.01(+0.23%)
Dec 01, 2016 2.192 2.198 2.187 2.198 540,051 +0.01(+0.35%)
Nov 30, 2016 2.198 2.198 2.187 2.190 728,592 -0.01(-0.35%)
Nov 29, 2016 2.203 2.208 2.192 2.198 923,904 +0.00(+0.00%)
Nov 28, 2016 2.203 2.218 2.198 2.198 584,468 -0.01(-0.23%)
Nov 25, 2016 2.213 2.218 2.203 2.203 234,215 -0.02(-0.68%)
Nov 23, 2016 2.218 2.218 2.218 0 +0.02(+0.69%)
Nov 22, 2016 2.192 2.203 2.192 2.203 463,051 +0.01(+0.46%)
Nov 21, 2016 2.198 2.203 2.187 2.192 346,146 -0.01(-0.23%)
Nov 18, 2016 2.203 2.208 2.198 2.198 568,990 -0.02(-0.69%)
Nov 17, 2016 2.198 2.216 2.192 2.213 428,967 +0.02(+0.69%)
Nov 16, 2016 2.198 2.208 2.198 2.198 415,662 -0.01(-0.23%)
Nov 15, 2016 2.203 2.209 2.198 2.203 710,848 +0.00(+0.10%)
Nov 14, 2016 2.211 2.221 2.200 2.200 937,349 -0.01(-0.45%)
Nov 11, 2016 2.205 2.221 2.205 2.211 641,632 +0.00(+0.00%)
Nov 10, 2016 2.211 2.213 2.205 2.211 485,216 -0.01(-0.23%)
Nov 09, 2016 2.195 2.218 2.185 2.216 579,766 -0.01(-0.23%)
Nov 08, 2016 2.221 2.226 2.221 2.221 257,388 -0.01(-0.23%)
Nov 07, 2016 2.236 2.236 2.226 2.226 238,319 +0.00(+0.00%)
Nov 04, 2016 2.231 2.241 2.221 2.226 513,441 -0.01(-0.23%)
Nov 03, 2016 2.231 2.236 2.226 2.231 243,952 -0.01(-0.22%)
Nov 02, 2016 2.236 2.241 2.226 2.236 828,700 +0.01(+0.23%)
Nov 01, 2016 2.236 2.236 2.231 2.231 446,537 -0.01(-0.22%)
Oct 31, 2016 2.221 2.236 2.219 2.236 464,861 +0.02(+0.68%)
Oct 28, 2016 2.205 2.221 2.205 2.221 621,319 +0.01(+0.45%)
Oct 27, 2016 2.226 2.231 2.205 2.211 651,112 -0.02(-0.68%)
Oct 26, 2016 2.226 2.231 2.226 2.226 385,696 -0.01(-0.23%)
Oct 25, 2016 2.236 2.236 2.226 2.231 447,138 +0.00(+0.00%)
Oct 24, 2016 2.236 2.236 2.226 2.231 643,391 -0.01(-0.22%)
Oct 21, 2016 2.221 2.236 2.221 2.236 485,274 +0.01(+0.45%)
Oct 20, 2016 2.221 2.228 2.221 2.226 677,367 +0.00(+0.00%)
Oct 19, 2016 2.226 2.231 2.221 2.226 395,983 +0.00(+0.00%)
Oct 18, 2016 2.236 2.241 2.226 2.226 419,699 -0.00(-0.12%)
Oct 17, 2016 2.223 2.233 2.218 2.228 742,705 +0.00(+0.00%)
Oct 14, 2016 2.218 2.228 2.218 2.228 391,489 +0.01(+0.45%)
Oct 13, 2016 2.223 2.233 2.213 2.218 818,386 -0.00(-0.22%)
Oct 12, 2016 2.238 2.238 2.223 2.223 379,676 -0.01(-0.67%)
Oct 11, 2016 2.243 2.243 2.223 2.238 1,130,147 -0.00(-0.22%)
Oct 10, 2016 2.238 2.245 2.233 2.243 455,475 +0.00(+0.22%)
Oct 07, 2016 2.253 2.253 2.228 2.238 605,756 -0.00(-0.22%)
Oct 06, 2016 2.258 2.258 2.238 2.243 1,347,266 -0.01(-0.44%)
Oct 05, 2016 2.263 2.273 2.253 2.253 750,905 -0.01(-0.44%)
Oct 04, 2016 2.258 2.263 2.248 2.263 777,504 -0.00(-0.22%)
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.