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

MFS Intermediate Income Trust (NY: MIN )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 30, 2008 1.727 1.744 1.722 1.741 1,215,204 +0.02(+1.11%)
May 29, 2008 1.736 1.736 1.714 1.722 1,035,737 -0.01(-0.47%)
May 28, 2008 1.733 1.736 1.727 1.730 1,112,619 -0.00(-0.16%)
May 27, 2008 1.733 1.741 1.727 1.733 1,451,447 +0.00(+0.16%)
May 26, 2008 1.725 1.733 1.725 1.730 0 +0.00(+0.00%)
May 23, 2008 1.725 1.733 1.725 1.730 696,094 +0.01(+0.32%)
May 22, 2008 1.727 1.730 1.719 1.725 956,278 -0.00(-0.16%)
May 21, 2008 1.725 1.730 1.722 1.727 1,632,885 +0.01(+0.32%)
May 20, 2008 1.722 1.722 1.719 1.722 731,981 +0.00(+0.16%)
May 19, 2008 1.722 1.725 1.714 1.719 717,950 -0.01(-0.47%)
May 16, 2008 1.714 1.727 1.711 1.727 678,514 +0.02(+0.96%)
May 15, 2008 1.708 1.714 1.706 1.711 1,613,169 +0.01(+0.32%)
May 14, 2008 1.717 1.719 1.706 1.706 1,765,487 -0.01(-0.63%)
May 13, 2008 1.722 1.722 1.711 1.717 1,549,620 -0.01(-0.32%)
May 12, 2008 1.725 1.727 1.719 1.722 1,383,630 -0.00(-0.16%)
May 09, 2008 1.722 1.725 1.714 1.725 474,575 -0.00(-0.16%)
May 08, 2008 1.727 1.733 1.722 1.727 1,842,289 +0.00(+0.16%)
May 07, 2008 1.733 1.733 1.725 1.725 922,128 -0.01(-0.47%)
May 06, 2008 1.730 1.733 1.725 1.733 851,008 +0.00(+0.16%)
May 05, 2008 1.725 1.733 1.722 1.730 737,501 +0.00(+0.00%)
May 02, 2008 1.727 1.733 1.725 1.730 832,106 +0.00(+0.16%)
May 01, 2008 1.725 1.733 1.722 1.727 1,176,597 +0.00(+0.16%)
Apr 30, 2008 1.725 1.725 1.719 1.725 862,389 +0.00(+0.16%)
Apr 29, 2008 1.714 1.722 1.708 1.722 971,421 +0.01(+0.80%)
Apr 28, 2008 1.725 1.725 1.708 1.708 2,126,211 -0.01(-0.48%)
Apr 25, 2008 1.736 1.736 1.717 1.717 1,450,643 -0.03(-1.56%)
Apr 24, 2008 1.736 1.744 1.727 1.744 1,193,080 +0.02(+0.95%)
Apr 23, 2008 1.722 1.733 1.722 1.727 893,005 +0.01(+0.32%)
Apr 22, 2008 1.714 1.725 1.703 1.722 1,022,528 +0.02(+1.12%)
Apr 21, 2008 1.727 1.727 1.700 1.703 2,094,747 -0.02(-1.26%)
Apr 18, 2008 1.730 1.736 1.722 1.725 1,204,494 -0.00(-0.16%)
Apr 17, 2008 1.738 1.738 1.722 1.727 894,646 -0.01(-0.63%)
Apr 16, 2008 1.738 1.738 1.730 1.738 1,035,432 +0.01(+0.31%)
Apr 15, 2008 1.741 1.741 1.733 1.733 976,912 -0.01(-0.31%)
Apr 14, 2008 1.736 1.744 1.730 1.738 1,079,302 -0.01(-0.31%)
Apr 11, 2008 1.725 1.744 1.725 1.744 656,222 +0.02(+0.95%)
Apr 10, 2008 1.722 1.735 1.722 1.727 1,137,752 +0.01(+0.32%)
Apr 09, 2008 1.719 1.725 1.717 1.722 863,218 -0.01(-0.79%)
Apr 08, 2008 1.741 1.752 1.730 1.736 2,671,500 -0.01(-0.31%)
Apr 07, 2008 1.741 1.752 1.738 1.741 1,252,254 +0.00(+0.00%)
Apr 04, 2008 1.741 1.747 1.738 1.741 979,195 -0.00(-0.16%)
Apr 03, 2008 1.744 1.747 1.736 1.744 916,068 +0.00(+0.16%)
Apr 02, 2008 1.741 1.747 1.733 1.741 1,168,978 +0.00(+0.00%)
Apr 01, 2008 1.741 1.755 1.733 1.741 1,670,283 +0.01(+0.47%)
Mar 31, 2008 1.733 1.747 1.727 1.733 1,201,239 +0.01(+0.47%)
Mar 28, 2008 1.733 1.738 1.725 1.725 1,309,596 -0.01(-0.31%)
Mar 27, 2008 1.741 1.741 1.727 1.730 1,303,019 -0.01(-0.63%)
Mar 26, 2008 1.747 1.747 1.730 1.741 1,274,275 +0.01(+0.63%)
Mar 25, 2008 1.733 1.738 1.711 1.730 1,051,394 -0.01(-0.31%)
Mar 24, 2008 1.727 1.738 1.727 1.736 1,171,694 +0.01(+0.63%)
Mar 21, 2008 1.703 1.725 1.703 1.725 886,795 +0.00(+0.00%)
Mar 20, 2008 1.703 1.725 1.703 1.725 886,795 +0.02(+1.44%)
Mar 19, 2008 1.708 1.711 1.692 1.700 1,065,777 -0.01(-0.64%)
Mar 18, 2008 1.695 1.711 1.684 1.711 1,322,353 +0.03(+1.78%)
Mar 17, 2008 1.676 1.703 1.676 1.681 1,348,779 +0.00(+0.16%)
Mar 14, 2008 1.689 1.692 1.673 1.678 5,046,547 -0.01(-0.48%)
Mar 13, 2008 1.700 1.700 1.659 1.687 3,091,845 -0.00(-0.16%)
Mar 12, 2008 1.689 1.703 1.689 1.689 1,512,107 -0.01(-0.48%)
Mar 11, 2008 1.706 1.725 1.687 1.697 1,219,773 -0.02(-0.95%)
Mar 10, 2008 1.717 1.727 1.706 1.714 946,776 -0.01(-0.63%)
Mar 07, 2008 1.738 1.741 1.725 1.725 1,510,779 -0.01(-0.63%)
Mar 06, 2008 1.736 1.744 1.736 1.736 896,433 -0.01(-0.31%)
Mar 05, 2008 1.736 1.747 1.733 1.741 642,275 +0.01(+0.31%)
Mar 04, 2008 1.621 1.747 1.621 1.736 1,154,180 -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.