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

MFS Intermediate Income Trust (NY: MIN )

2.630 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2012 2.195 2.195 2.172 2.179 603,834 +0.01(+0.31%)
Apr 27, 2012 2.179 2.179 2.155 2.172 706,682 +0.00(+0.16%)
Apr 26, 2012 2.206 2.209 2.151 2.168 1,439,157 -0.03(-1.38%)
Apr 25, 2012 2.182 2.209 2.179 2.199 982,684 +0.02(+0.93%)
Apr 24, 2012 2.168 2.185 2.155 2.179 1,054,389 -0.00(-0.15%)
Apr 23, 2012 2.165 2.182 2.162 2.182 1,136,999 +0.01(+0.62%)
Apr 20, 2012 2.168 2.174 2.155 2.168 595,131 -0.01(-0.31%)
Apr 19, 2012 2.151 2.179 2.145 2.175 747,693 +0.02(+1.10%)
Apr 18, 2012 2.162 2.168 2.131 2.151 797,182 +0.00(+0.16%)
Apr 17, 2012 2.182 2.182 2.145 2.148 598,939 -0.02(-0.86%)
Apr 16, 2012 2.147 2.173 2.140 2.167 528,261 +0.03(+1.26%)
Apr 13, 2012 2.130 2.143 2.123 2.140 794,401 -0.00(-0.16%)
Apr 12, 2012 2.143 2.153 2.130 2.143 853,389 +0.01(+0.63%)
Apr 11, 2012 2.147 2.160 2.106 2.130 897,916 +0.00(+0.00%)
Apr 10, 2012 2.153 2.160 2.130 2.130 662,532 -0.04(-1.71%)
Apr 09, 2012 2.113 2.170 2.113 2.167 614,314 +0.04(+1.73%)
Apr 05, 2012 2.126 2.131 2.110 2.130 772,753 +0.00(+0.16%)
Apr 04, 2012 2.140 2.153 2.123 2.126 969,832 -0.03(-1.25%)
Apr 03, 2012 2.160 2.163 2.137 2.153 885,228 +0.01(+0.31%)
Apr 02, 2012 2.157 2.180 2.144 2.147 859,042 +0.00(+0.16%)
Mar 30, 2012 2.204 2.207 2.143 2.143 1,147,531 -0.04(-1.85%)
Mar 29, 2012 2.184 2.184 2.162 2.184 731,480 +0.00(+0.00%)
Mar 28, 2012 2.190 2.207 2.167 2.184 764,942 -0.01(-0.61%)
Mar 27, 2012 2.187 2.204 2.184 2.197 618,633 +0.00(+0.00%)
Mar 26, 2012 2.207 2.207 2.167 2.197 778,323 +0.01(+0.31%)
Mar 23, 2012 2.221 2.221 2.157 2.190 1,621,913 -0.04(-1.95%)
Mar 22, 2012 2.217 2.244 2.204 2.234 991,536 +0.03(+1.37%)
Mar 21, 2012 2.194 2.217 2.194 2.204 640,694 -0.00(-0.15%)
Mar 20, 2012 2.177 2.214 2.170 2.207 731,409 +0.02(+1.08%)
Mar 19, 2012 2.180 2.184 2.163 2.184 889,771 +0.00(+0.00%)
Mar 16, 2012 2.173 2.187 2.160 2.184 759,033 +0.00(+0.15%)
Mar 15, 2012 2.190 2.197 2.157 2.180 685,599 +0.01(+0.31%)
Mar 14, 2012 2.204 2.207 2.167 2.173 1,069,849 -0.02(-1.07%)
Mar 13, 2012 2.210 2.214 2.177 2.197 983,579 -0.02(-0.99%)
Mar 12, 2012 2.196 2.219 2.189 2.219 991,740 +0.01(+0.45%)
Mar 09, 2012 2.229 2.229 2.209 2.209 747,672 -0.01(-0.60%)
Mar 08, 2012 2.219 2.232 2.209 2.222 634,686 +0.00(+0.15%)
Mar 07, 2012 2.209 2.219 2.189 2.219 628,590 +0.03(+1.22%)
Mar 06, 2012 2.229 2.232 2.179 2.192 807,303 -0.03(-1.50%)
Mar 05, 2012 2.229 2.229 2.196 2.226 788,545 -0.00(-0.15%)
Mar 02, 2012 2.219 2.229 2.209 2.229 559,941 +0.01(+0.30%)
Mar 01, 2012 2.209 2.226 2.199 2.222 929,046 +0.02(+0.91%)
Feb 29, 2012 2.209 2.212 2.189 2.202 860,188 +0.02(+0.92%)
Feb 28, 2012 2.196 2.202 2.179 2.182 652,092 +0.00(+0.00%)
Feb 27, 2012 2.189 2.209 2.179 2.182 725,578 +0.00(+0.00%)
Feb 24, 2012 2.206 2.206 2.179 2.182 1,009,557 -0.02(-0.76%)
Feb 23, 2012 2.192 2.202 2.182 2.199 954,862 +0.02(+0.92%)
Feb 22, 2012 2.169 2.199 2.159 2.179 1,009,578 +0.02(+0.93%)
Feb 21, 2012 2.155 2.169 2.149 2.159 751,763 +0.00(+0.00%)
Feb 17, 2012 2.222 2.222 2.142 2.159 1,382,724 -0.05(-2.27%)
Feb 16, 2012 2.196 2.212 2.189 2.209 1,274,329 +0.02(+0.91%)
Feb 15, 2012 2.182 2.198 2.179 2.189 1,255,565 +0.01(+0.46%)
Feb 14, 2012 2.189 2.189 2.162 2.179 834,591 +0.01(+0.53%)
Feb 13, 2012 2.167 2.184 2.157 2.167 868,503 +0.01(+0.46%)
Feb 10, 2012 2.151 2.161 2.144 2.157 813,360 +0.01(+0.31%)
Feb 09, 2012 2.144 2.151 2.131 2.151 792,705 +0.02(+0.93%)
Feb 08, 2012 2.144 2.144 2.118 2.131 662,682 +0.00(+0.16%)
Feb 07, 2012 2.114 2.147 2.114 2.128 1,385,531 +0.01(+0.63%)
Feb 06, 2012 2.111 2.114 2.101 2.114 1,184,862 +0.02(+0.79%)
Feb 03, 2012 2.111 2.114 2.098 2.098 953,712 +0.00(+0.00%)
Feb 02, 2012 2.114 2.118 2.088 2.098 996,670 -0.00(-0.16%)
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.