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, 2012 2.179 2.179 2.156 2.162 608,343 +0.01(+0.31%)
Apr 27, 2012 2.162 2.162 2.139 2.156 711,958 +0.00(+0.16%)
Apr 26, 2012 2.189 2.193 2.136 2.152 1,449,902 -0.03(-1.38%)
Apr 25, 2012 2.166 2.193 2.162 2.183 990,021 +0.02(+0.93%)
Apr 24, 2012 2.152 2.169 2.139 2.162 1,062,261 -0.00(-0.15%)
Apr 23, 2012 2.149 2.166 2.146 2.166 1,145,488 +0.01(+0.62%)
Apr 20, 2012 2.152 2.158 2.139 2.152 599,575 -0.01(-0.31%)
Apr 19, 2012 2.135 2.162 2.129 2.159 753,275 +0.02(+1.10%)
Apr 18, 2012 2.146 2.152 2.115 2.135 803,134 +0.00(+0.16%)
Apr 17, 2012 2.166 2.166 2.129 2.132 603,411 -0.02(-0.86%)
Apr 16, 2012 2.131 2.157 2.124 2.151 532,205 +0.03(+1.26%)
Apr 13, 2012 2.114 2.127 2.107 2.124 800,332 -0.00(-0.16%)
Apr 12, 2012 2.127 2.137 2.114 2.127 859,760 +0.01(+0.63%)
Apr 11, 2012 2.131 2.144 2.091 2.114 904,620 +0.00(+0.00%)
Apr 10, 2012 2.137 2.144 2.114 2.114 667,478 -0.04(-1.71%)
Apr 09, 2012 2.097 2.154 2.097 2.151 618,900 +0.04(+1.74%)
Apr 05, 2012 2.111 2.115 2.094 2.114 778,523 +0.00(+0.16%)
Apr 04, 2012 2.124 2.137 2.107 2.111 977,073 -0.03(-1.25%)
Apr 03, 2012 2.144 2.147 2.121 2.137 891,838 +0.01(+0.31%)
Apr 02, 2012 2.141 2.164 2.128 2.131 865,455 +0.00(+0.16%)
Mar 30, 2012 2.187 2.191 2.127 2.127 1,156,099 -0.04(-1.85%)
Mar 29, 2012 2.167 2.167 2.146 2.167 736,942 +0.00(+0.00%)
Mar 28, 2012 2.174 2.191 2.151 2.167 770,654 -0.01(-0.61%)
Mar 27, 2012 2.171 2.187 2.167 2.181 623,252 +0.00(+0.00%)
Mar 26, 2012 2.191 2.191 2.151 2.181 784,134 +0.01(+0.31%)
Mar 23, 2012 2.204 2.204 2.141 2.174 1,634,022 -0.04(-1.95%)
Mar 22, 2012 2.201 2.227 2.187 2.217 998,939 +0.03(+1.37%)
Mar 21, 2012 2.177 2.201 2.177 2.187 645,478 -0.00(-0.15%)
Mar 20, 2012 2.161 2.197 2.154 2.191 736,870 +0.02(+1.08%)
Mar 19, 2012 2.164 2.167 2.147 2.167 896,414 +0.00(+0.00%)
Mar 16, 2012 2.157 2.171 2.144 2.167 764,700 +0.00(+0.15%)
Mar 15, 2012 2.174 2.181 2.141 2.164 690,718 +0.01(+0.31%)
Mar 14, 2012 2.187 2.191 2.151 2.157 1,077,837 -0.02(-1.07%)
Mar 13, 2012 2.194 2.197 2.161 2.181 990,922 -0.02(-0.99%)
Mar 12, 2012 2.179 2.202 2.173 2.202 999,145 +0.01(+0.45%)
Mar 09, 2012 2.212 2.212 2.193 2.193 753,254 -0.01(-0.60%)
Mar 08, 2012 2.202 2.216 2.193 2.206 639,425 +0.00(+0.15%)
Mar 07, 2012 2.193 2.202 2.173 2.202 633,283 +0.03(+1.22%)
Mar 06, 2012 2.212 2.216 2.163 2.176 813,331 -0.03(-1.50%)
Mar 05, 2012 2.212 2.212 2.180 2.209 794,432 -0.00(-0.15%)
Mar 02, 2012 2.202 2.212 2.193 2.212 564,122 +0.01(+0.30%)
Mar 01, 2012 2.193 2.209 2.183 2.206 935,983 +0.02(+0.91%)
Feb 29, 2012 2.193 2.196 2.173 2.186 866,610 +0.02(+0.92%)
Feb 28, 2012 2.179 2.186 2.163 2.166 656,961 +0.00(+0.00%)
Feb 27, 2012 2.173 2.193 2.163 2.166 730,996 +0.00(+0.00%)
Feb 24, 2012 2.189 2.189 2.163 2.166 1,017,095 -0.02(-0.76%)
Feb 23, 2012 2.176 2.186 2.166 2.183 961,992 +0.02(+0.92%)
Feb 22, 2012 2.153 2.183 2.143 2.163 1,017,116 +0.02(+0.93%)
Feb 21, 2012 2.140 2.153 2.133 2.143 757,376 +0.00(+0.00%)
Feb 17, 2012 2.206 2.206 2.126 2.143 1,393,048 -0.05(-2.27%)
Feb 16, 2012 2.179 2.196 2.173 2.193 1,283,844 +0.02(+0.91%)
Feb 15, 2012 2.166 2.182 2.163 2.173 1,264,939 +0.01(+0.46%)
Feb 14, 2012 2.173 2.173 2.146 2.163 840,822 +0.01(+0.53%)
Feb 13, 2012 2.151 2.168 2.141 2.151 874,987 +0.01(+0.46%)
Feb 10, 2012 2.135 2.145 2.128 2.141 819,433 +0.01(+0.31%)
Feb 09, 2012 2.128 2.135 2.115 2.135 798,623 +0.02(+0.93%)
Feb 08, 2012 2.128 2.128 2.102 2.115 667,630 +0.00(+0.16%)
Feb 07, 2012 2.099 2.132 2.099 2.112 1,395,876 +0.01(+0.63%)
Feb 06, 2012 2.095 2.099 2.085 2.099 1,193,708 +0.02(+0.79%)
Feb 03, 2012 2.095 2.099 2.082 2.082 960,833 +0.00(+0.00%)
Feb 02, 2012 2.099 2.102 2.072 2.082 1,004,111 -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.