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 (%)
Feb 28, 2014 2.086 2.086 2.059 2.071 1,029,880 -0.01(-0.38%)
Feb 27, 2014 2.074 2.082 2.067 2.078 1,391,075 +0.01(+0.57%)
Feb 26, 2014 2.071 2.074 2.063 2.067 645,174 -0.00(-0.19%)
Feb 25, 2014 2.074 2.078 2.071 2.071 772,394 +0.00(+0.00%)
Feb 24, 2014 2.074 2.078 2.067 2.071 588,382 -0.01(-0.38%)
Feb 21, 2014 2.059 2.086 2.051 2.078 1,074,004 +0.02(+0.95%)
Feb 20, 2014 2.039 2.059 2.039 2.059 791,547 +0.02(+0.96%)
Feb 19, 2014 2.059 2.067 2.031 2.039 1,427,944 -0.03(-1.52%)
Feb 18, 2014 2.055 2.071 2.051 2.071 1,487,031 +0.02(+0.77%)
Feb 14, 2014 2.035 2.055 2.055 2.055 1,043,258 +0.02(+0.96%)
Feb 13, 2014 2.035 2.043 2.031 2.035 1,213,491 -0.01(-0.38%)
Feb 12, 2014 2.043 2.051 2.031 2.043 1,032,948 +0.00(+0.00%)
Feb 11, 2014 2.047 2.051 2.043 2.043 837,764 -0.01(-0.57%)
Feb 10, 2014 2.035 2.055 2.035 2.055 682,491 +0.02(+1.15%)
Feb 07, 2014 2.043 2.055 2.031 2.031 948,547 -0.01(-0.57%)
Feb 06, 2014 2.047 2.055 2.039 2.043 823,793 -0.00(-0.19%)
Feb 05, 2014 2.039 2.055 2.039 2.047 1,145,374 +0.01(+0.38%)
Feb 04, 2014 2.063 2.066 2.024 2.039 1,628,736 -0.03(-1.32%)
Feb 03, 2014 2.051 2.066 2.043 2.066 1,397,264 +0.01(+0.38%)
Jan 31, 2014 2.039 2.066 2.028 2.059 1,391,153 +0.02(+1.15%)
Jan 30, 2014 2.035 2.039 2.028 2.035 1,002,108 -0.00(-0.19%)
Jan 29, 2014 2.043 2.047 2.035 2.039 1,271,104 -0.01(-0.38%)
Jan 28, 2014 2.043 2.063 2.032 2.047 1,248,900 +0.00(+0.00%)
Jan 27, 2014 2.051 2.066 2.028 2.047 1,302,857 -0.01(-0.57%)
Jan 24, 2014 2.070 2.074 2.059 2.059 1,333,995 -0.02(-0.94%)
Jan 23, 2014 2.055 2.078 2.047 2.078 1,488,911 +0.02(+1.14%)
Jan 22, 2014 2.047 2.059 2.047 2.055 1,036,004 +0.00(+0.19%)
Jan 21, 2014 2.043 2.055 2.039 2.051 1,141,951 -0.00(-0.19%)
Jan 17, 2014 2.035 2.055 2.055 2.055 949,210 +0.01(+0.57%)
Jan 16, 2014 2.039 2.055 2.031 2.043 1,193,232 +0.00(+0.19%)
Jan 15, 2014 2.035 2.039 2.031 2.039 1,250,928 +0.00(+0.00%)
Jan 14, 2014 2.039 2.047 2.028 2.039 1,585,169 -0.01(-0.37%)
Jan 13, 2014 2.039 2.047 2.039 2.047 1,247,235 +0.00(+0.19%)
Jan 10, 2014 2.047 2.049 2.035 2.043 761,272 -0.00(-0.19%)
Jan 09, 2014 2.028 2.047 2.028 2.047 854,631 +0.02(+0.76%)
Jan 08, 2014 2.031 2.043 2.031 2.031 755,213 -0.02(-0.75%)
Jan 07, 2014 2.012 2.051 2.012 2.047 1,368,126 +0.03(+1.73%)
Jan 06, 2014 2.016 2.024 2.004 2.012 1,038,517 +0.00(+0.19%)
Jan 03, 2014 2.012 2.012 2.001 2.008 766,414 -0.00(-0.19%)
Jan 02, 2014 2.001 2.020 1.997 2.012 1,305,486 +0.01(+0.58%)
Dec 31, 2013 2.016 2.001 2.001 2.001 1,610,279 -0.00(-0.19%)
Dec 30, 2013 2.004 2.020 2.001 2.004 1,503,849 -0.01(-0.38%)
Dec 27, 2013 2.012 2.016 2.001 2.012 1,666,710 -0.01(-0.57%)
Dec 26, 2013 2.028 2.031 2.016 2.024 1,460,600 +0.00(+0.00%)
Dec 24, 2013 2.012 2.031 2.008 2.024 1,250,132 +0.01(+0.58%)
Dec 23, 2013 1.993 2.024 1.977 2.012 2,234,381 +0.03(+1.56%)
Dec 20, 2013 1.970 1.985 1.966 1.981 1,877,020 +0.01(+0.59%)
Dec 19, 2013 1.966 1.974 1.962 1.970 1,633,736 +0.00(+0.20%)
Dec 18, 2013 1.970 1.981 1.962 1.966 1,670,268 -0.01(-0.39%)
Dec 17, 2013 1.958 1.981 1.956 1.974 1,228,284 +0.01(+0.60%)
Dec 16, 2013 1.969 1.973 1.962 1.962 1,350,071 -0.00(-0.19%)
Dec 13, 2013 1.966 1.969 1.958 1.966 1,370,393 -0.00(-0.19%)
Dec 12, 2013 1.969 1.973 1.954 1.969 2,628,304 +0.00(+0.00%)
Dec 11, 2013 1.985 1.985 1.962 1.969 2,249,370 -0.00(-0.19%)
Dec 10, 2013 1.966 1.981 1.966 1.973 1,363,701 +0.01(+0.39%)
Dec 09, 2013 1.962 1.973 1.954 1.966 1,875,334 +0.01(+0.59%)
Dec 06, 2013 1.969 1.981 1.950 1.954 3,054,897 -0.02(-0.78%)
Dec 05, 2013 1.973 1.977 1.966 1.969 1,325,363 -0.00(-0.19%)
Dec 04, 2013 1.989 1.989 1.973 1.973 1,179,391 -0.01(-0.58%)
Dec 03, 2013 1.981 1.989 1.981 1.985 621,796 +0.00(+0.19%)
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.