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

MFS Intermediate Income Trust (NY: MIN )

2.610 -0.030 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 1.947 1.977 1.941 1.971 682,944 +0.02(+1.27%)
Apr 29, 2003 1.936 1.947 1.936 1.947 619,567 +0.01(+0.28%)
Apr 28, 2003 1.947 1.949 1.925 1.941 873,440 -0.01(-0.42%)
Apr 25, 2003 1.944 1.952 1.941 1.949 613,739 +0.01(+0.28%)
Apr 24, 2003 1.952 1.952 1.944 1.944 634,136 -0.01(-0.28%)
Apr 23, 2003 1.938 1.949 1.936 1.949 749,964 +0.01(+0.71%)
Apr 22, 2003 1.933 1.958 1.933 1.936 964,499 -0.01(-0.28%)
Apr 21, 2003 1.952 1.955 1.938 1.941 666,189 -0.01(-0.28%)
Apr 17, 2003 1.960 1.960 1.944 1.947 787,844 -0.01(-0.28%)
Apr 16, 2003 1.952 1.963 1.944 1.952 605,362 -0.01(-0.28%)
Apr 15, 2003 1.958 1.966 1.949 1.958 666,189 -0.01(-0.70%)
Apr 14, 2003 1.963 1.977 1.958 1.971 639,964 +0.00(+0.00%)
Apr 11, 2003 1.955 1.977 1.955 1.971 579,865 -0.01(-0.42%)
Apr 10, 2003 1.974 1.979 1.966 1.979 537,249 +0.01(+0.28%)
Apr 09, 2003 1.985 1.990 1.966 1.974 548,905 -0.01(-0.42%)
Apr 08, 2003 1.968 1.985 1.968 1.982 405,395 +0.01(+0.56%)
Apr 07, 2003 1.979 1.988 1.966 1.971 658,540 -0.01(-0.69%)
Apr 04, 2003 1.982 1.990 1.974 1.985 385,362 +0.00(+0.00%)
Apr 03, 2003 1.988 1.999 1.977 1.985 401,753 +0.00(+0.14%)
Apr 02, 2003 1.985 1.985 1.971 1.982 713,176 -0.01(-0.41%)
Apr 01, 2003 2.015 2.015 1.990 1.990 708,805 -0.02(-1.23%)
Mar 31, 2003 2.010 2.026 1.999 2.015 511,024 +0.01(+0.69%)
Mar 28, 2003 1.990 2.001 1.977 2.001 484,435 +0.01(+0.55%)
Mar 27, 2003 1.977 2.004 1.974 1.990 382,084 +0.01(+0.69%)
Mar 26, 2003 1.971 1.993 1.966 1.977 655,626 +0.01(+0.28%)
Mar 25, 2003 1.990 2.012 1.971 1.971 559,468 -0.02(-1.10%)
Mar 24, 2003 1.977 2.007 1.963 1.993 992,546 +0.03(+1.40%)
Mar 21, 2003 1.968 1.977 1.955 1.966 700,063 -0.01(-0.56%)
Mar 20, 2003 2.007 2.007 1.971 1.977 703,706 -0.02(-0.96%)
Mar 19, 2003 2.018 2.026 1.990 1.996 790,394 -0.02(-1.09%)
Mar 18, 2003 1.993 2.023 1.993 2.018 853,407 +0.01(+0.27%)
Mar 17, 2003 2.032 2.043 2.012 2.012 875,625 -0.01(-0.54%)
Mar 14, 2003 2.018 2.029 1.996 2.023 805,328 +0.01(+0.27%)
Mar 13, 2003 2.018 2.040 1.990 2.018 1,781,119 -0.01(-0.41%)
Mar 12, 2003 2.018 2.032 2.010 2.026 871,619 +0.01(+0.41%)
Mar 11, 2003 2.026 2.032 2.015 2.018 782,745 -0.01(-0.68%)
Mar 10, 2003 2.034 2.040 2.018 2.032 820,261 -0.01(-0.27%)
Mar 07, 2003 2.034 2.051 2.034 2.037 599,534 -0.00(-0.13%)
Mar 06, 2003 2.040 2.045 2.034 2.040 713,176 +0.01(+0.27%)
Mar 05, 2003 2.029 2.037 2.015 2.034 706,984 +0.01(+0.41%)
Mar 04, 2003 2.026 2.043 2.018 2.026 646,520 -0.01(-0.27%)
Mar 03, 2003 2.021 2.034 2.010 2.032 539,799 +0.01(+0.54%)
Feb 28, 2003 2.015 2.029 2.004 2.021 655,990 +0.01(+0.68%)
Feb 27, 2003 2.001 2.023 2.001 2.007 529,236 -0.00(-0.14%)
Feb 26, 2003 1.993 2.015 1.993 2.010 497,183 +0.01(+0.69%)
Feb 25, 2003 1.993 2.012 1.993 1.996 760,891 -0.01(-0.27%)
Feb 24, 2003 1.988 2.059 1.985 2.001 1,145,161 +0.01(+0.28%)
Feb 21, 2003 1.993 2.012 1.985 1.996 744,500 -0.01(-0.27%)
Feb 20, 2003 1.990 2.001 1.979 2.001 518,309 +0.02(+1.11%)
Feb 19, 2003 1.977 2.001 1.977 1.979 553,276 -0.00(-0.14%)
Feb 18, 2003 1.999 2.004 1.974 1.982 776,553 -0.02(-1.10%)
Feb 14, 2003 1.990 2.012 1.985 2.004 458,574 +0.00(+0.00%)
Feb 13, 2003 1.990 2.010 1.977 2.004 817,712 +0.02(+1.25%)
Feb 12, 2003 1.990 2.010 1.971 1.979 926,619 -0.04(-1.77%)
Feb 11, 2003 1.996 2.018 1.982 2.015 850,129 +0.03(+1.52%)
Feb 10, 2003 1.971 1.999 1.971 1.985 655,626 +0.02(+0.84%)
Feb 07, 2003 1.977 1.985 1.966 1.968 587,514 -0.01(-0.42%)
Feb 06, 2003 1.982 1.982 1.955 1.977 722,646 -0.01(-0.42%)
Feb 05, 2003 1.996 2.007 1.971 1.985 793,672 -0.01(-0.55%)
Feb 04, 2003 1.993 2.012 1.993 1.996 420,329 +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.