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 (%)
Sep 30, 2011 1.968 1.971 1.917 1.917 1,428,541 -0.04(-1.80%)
Sep 29, 2011 1.971 1.971 1.949 1.952 846,442 -0.01(-0.33%)
Sep 28, 2011 1.975 1.975 1.946 1.959 1,423,193 +0.00(+0.16%)
Sep 27, 2011 1.994 1.994 1.952 1.955 1,482,233 -0.03(-1.45%)
Sep 26, 2011 1.981 1.984 1.952 1.984 1,016,584 +0.02(+0.81%)
Sep 23, 2011 1.987 1.987 1.955 1.968 1,112,316 -0.02(-0.80%)
Sep 22, 2011 1.987 2.003 1.975 1.984 902,741 -0.02(-0.96%)
Sep 21, 2011 2.003 2.013 1.997 2.003 574,177 -0.01(-0.48%)
Sep 20, 2011 1.997 2.016 1.991 2.013 683,489 +0.01(+0.64%)
Sep 19, 2011 2.010 2.013 1.981 2.000 896,200 -0.01(-0.48%)
Sep 16, 2011 2.003 2.013 1.997 2.010 884,798 +0.02(+1.13%)
Sep 15, 2011 2.010 2.010 1.984 1.987 669,364 -0.02(-0.94%)
Sep 14, 2011 2.003 2.013 1.994 2.006 726,680 +0.01(+0.46%)
Sep 13, 2011 1.978 1.997 1.975 1.997 692,371 +0.02(+0.97%)
Sep 12, 2011 2.007 2.016 1.978 1.978 806,500 -0.03(-1.50%)
Sep 09, 2011 2.017 2.017 1.995 2.008 652,121 -0.01(-0.47%)
Sep 08, 2011 2.005 2.017 2.001 2.017 593,875 +0.01(+0.63%)
Sep 07, 2011 2.024 2.024 2.001 2.005 751,697 -0.00(-0.16%)
Sep 06, 2011 2.014 2.040 1.998 2.008 648,807 -0.03(-1.56%)
Sep 02, 2011 2.001 2.040 1.998 2.040 438,796 +0.01(+0.47%)
Sep 01, 2011 2.036 2.049 2.017 2.030 1,050,765 -0.01(-0.47%)
Aug 31, 2011 2.065 2.065 2.033 2.040 873,393 +0.00(+0.16%)
Aug 30, 2011 2.033 2.040 2.014 2.036 692,077 +0.00(+0.00%)
Aug 29, 2011 2.040 2.043 2.021 2.036 613,343 +0.00(+0.00%)
Aug 26, 2011 2.024 2.036 2.011 2.036 581,214 +0.01(+0.31%)
Aug 25, 2011 2.011 2.033 1.992 2.030 1,035,878 +0.01(+0.47%)
Aug 24, 2011 2.014 2.024 1.992 2.021 973,061 +0.01(+0.63%)
Aug 23, 2011 1.989 2.008 1.973 2.008 717,964 +0.02(+0.96%)
Aug 22, 2011 1.989 1.989 1.957 1.989 938,678 +0.03(+1.62%)
Aug 19, 2011 1.944 1.973 1.941 1.957 1,253,657 -0.01(-0.32%)
Aug 18, 2011 1.957 1.973 1.935 1.963 1,494,760 -0.01(-0.64%)
Aug 17, 2011 1.992 1.995 1.967 1.976 1,113,626 +0.00(+0.00%)
Aug 16, 2011 1.963 1.992 1.963 1.976 1,358,679 +0.00(+0.16%)
Aug 15, 2011 1.951 1.986 1.951 1.973 1,206,541 +0.01(+0.48%)
Aug 12, 2011 1.941 1.970 1.938 1.963 633,614 +0.03(+1.48%)
Aug 11, 2011 1.935 1.967 1.925 1.935 1,037,892 +0.00(+0.16%)
Aug 10, 2011 1.922 1.948 1.922 1.932 701,047 -0.02(-1.14%)
Aug 09, 2011 1.979 1.967 1.878 1.954 1,856,660 +0.05(+2.59%)
Aug 08, 2011 1.964 1.970 1.901 1.904 1,410,455 -0.08(-3.82%)
Aug 05, 2011 1.989 2.002 1.942 1.980 1,162,739 -0.01(-0.63%)
Aug 04, 2011 1.999 2.018 1.980 1.993 998,459 -0.03(-1.25%)
Aug 03, 2011 2.002 2.021 1.974 2.018 1,039,629 +0.01(+0.47%)
Aug 02, 2011 1.996 2.021 1.993 2.008 738,157 +0.00(+0.00%)
Aug 01, 2011 1.971 2.012 1.971 2.008 1,308,489 +0.06(+2.90%)
Jul 29, 2011 1.971 1.980 1.930 1.952 1,316,136 -0.02(-0.96%)
Jul 28, 2011 1.949 2.002 1.942 1.971 1,101,146 +0.01(+0.32%)
Jul 27, 2011 1.999 2.005 1.917 1.964 2,223,288 -0.05(-2.50%)
Jul 26, 2011 2.030 2.030 2.008 2.015 1,168,410 -0.02(-1.22%)
Jul 25, 2011 2.052 2.052 2.021 2.039 1,271,414 -0.02(-1.09%)
Jul 22, 2011 2.049 2.062 2.040 2.062 987,566 +0.02(+0.77%)
Jul 21, 2011 2.034 2.052 2.030 2.046 1,012,945 +0.01(+0.46%)
Jul 20, 2011 2.049 2.056 2.021 2.037 1,021,859 -0.00(-0.15%)
Jul 19, 2011 2.040 2.046 2.034 2.040 820,335 -0.00(-0.15%)
Jul 18, 2011 2.030 2.049 2.021 2.043 793,025 +0.00(+0.15%)
Jul 15, 2011 2.052 2.052 2.021 2.040 983,357 +0.01(+0.46%)
Jul 14, 2011 2.021 2.043 2.021 2.030 1,008,434 +0.00(+0.00%)
Jul 13, 2011 2.021 2.034 2.012 2.030 1,011,646 -0.01(-0.31%)
Jul 12, 2011 2.040 2.046 2.021 2.037 1,152,602 +0.01(+0.40%)
Jul 11, 2011 2.025 2.047 2.019 2.029 728,780 -0.00(-0.15%)
Jul 08, 2011 1.997 2.032 1.997 2.032 706,160 +0.02(+0.78%)
Jul 07, 2011 2.013 2.016 1.998 2.016 805,726 +0.02(+0.78%)
Jul 06, 2011 2.025 2.025 1.988 2.000 1,290,996 -0.02(-0.78%)
Jul 05, 2011 2.032 2.032 1.994 2.016 844,151 -0.01(-0.46%)
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.