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

MFS Intermediate Income Trust (NY: MIN )

2.730 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.504 1.518 1.499 1.515 1,396,131 +0.02(+1.11%)
May 29, 2008 1.511 1.511 1.492 1.499 1,189,944 -0.01(-0.47%)
May 28, 2008 1.508 1.511 1.504 1.506 1,278,273 -0.00(-0.16%)
May 27, 2008 1.508 1.515 1.504 1.508 1,667,548 +0.00(+0.16%)
May 26, 2008 1.501 1.508 1.501 1.506 0 +0.00(+0.00%)
May 23, 2008 1.501 1.508 1.501 1.506 799,733 +0.00(+0.32%)
May 22, 2008 1.504 1.506 1.496 1.501 1,098,655 -0.00(-0.16%)
May 21, 2008 1.501 1.506 1.499 1.504 1,875,999 +0.00(+0.32%)
May 20, 2008 1.499 1.499 1.496 1.499 840,963 +0.00(+0.16%)
May 19, 2008 1.499 1.501 1.492 1.496 824,843 -0.01(-0.47%)
May 16, 2008 1.492 1.504 1.489 1.504 779,536 +0.01(+0.96%)
May 15, 2008 1.487 1.492 1.485 1.489 1,853,347 +0.00(+0.32%)
May 14, 2008 1.494 1.496 1.485 1.485 2,028,344 -0.01(-0.64%)
May 13, 2008 1.499 1.499 1.489 1.494 1,780,337 -0.00(-0.32%)
May 12, 2008 1.501 1.504 1.496 1.499 1,589,634 -0.00(-0.16%)
May 09, 2008 1.499 1.501 1.492 1.501 545,233 -0.00(-0.16%)
May 08, 2008 1.504 1.508 1.499 1.504 2,116,580 +0.00(+0.16%)
May 07, 2008 1.508 1.508 1.501 1.501 1,059,420 -0.01(-0.47%)
May 06, 2008 1.506 1.508 1.501 1.508 977,711 +0.00(+0.16%)
May 05, 2008 1.501 1.508 1.499 1.506 847,305 +0.00(+0.00%)
May 02, 2008 1.504 1.508 1.501 1.506 955,996 +0.00(+0.16%)
May 01, 2008 1.501 1.508 1.499 1.504 1,351,777 +0.00(+0.16%)
Apr 30, 2008 1.501 1.501 1.496 1.501 990,787 +0.00(+0.16%)
Apr 29, 2008 1.492 1.499 1.487 1.499 1,116,053 +0.01(+0.80%)
Apr 28, 2008 1.501 1.501 1.487 1.487 2,442,775 -0.01(-0.48%)
Apr 25, 2008 1.511 1.511 1.494 1.494 1,666,624 -0.02(-1.56%)
Apr 24, 2008 1.511 1.518 1.504 1.518 1,370,713 +0.01(+0.95%)
Apr 23, 2008 1.499 1.508 1.499 1.504 1,025,961 +0.00(+0.32%)
Apr 22, 2008 1.492 1.501 1.482 1.499 1,174,769 +0.02(+1.12%)
Apr 21, 2008 1.504 1.504 1.480 1.482 2,406,626 -0.02(-1.26%)
Apr 18, 2008 1.506 1.511 1.499 1.501 1,383,827 -0.00(-0.16%)
Apr 17, 2008 1.513 1.513 1.499 1.504 1,027,846 -0.01(-0.63%)
Apr 16, 2008 1.513 1.513 1.506 1.513 1,189,594 +0.00(+0.31%)
Apr 15, 2008 1.515 1.515 1.508 1.508 1,122,361 -0.00(-0.31%)
Apr 14, 2008 1.511 1.518 1.506 1.513 1,239,995 -0.00(-0.31%)
Apr 11, 2008 1.501 1.518 1.501 1.518 753,924 +0.01(+0.95%)
Apr 10, 2008 1.499 1.510 1.499 1.504 1,307,148 +0.00(+0.32%)
Apr 09, 2008 1.496 1.501 1.494 1.499 991,740 -0.01(-0.79%)
Apr 08, 2008 1.515 1.525 1.506 1.511 3,069,249 -0.00(-0.31%)
Apr 07, 2008 1.515 1.525 1.513 1.515 1,438,697 +0.00(+0.00%)
Apr 04, 2008 1.515 1.520 1.513 1.515 1,124,984 -0.00(-0.16%)
Apr 03, 2008 1.518 1.520 1.511 1.518 1,052,458 +0.00(+0.16%)
Apr 02, 2008 1.515 1.520 1.508 1.515 1,343,023 +0.00(+0.00%)
Apr 01, 2008 1.515 1.527 1.508 1.515 1,918,966 +0.01(+0.47%)
Mar 31, 2008 1.508 1.520 1.504 1.508 1,380,087 +0.01(+0.47%)
Mar 28, 2008 1.508 1.513 1.501 1.501 1,504,577 -0.00(-0.31%)
Mar 27, 2008 1.515 1.515 1.504 1.506 1,497,021 -0.01(-0.63%)
Mar 26, 2008 1.520 1.520 1.506 1.515 1,463,997 +0.01(+0.63%)
Mar 25, 2008 1.508 1.513 1.489 1.506 1,207,932 -0.00(-0.31%)
Mar 24, 2008 1.504 1.513 1.504 1.511 1,346,143 +0.01(+0.63%)
Mar 21, 2008 1.482 1.501 1.482 1.501 1,018,827 +0.00(+0.00%)
Mar 20, 2008 1.482 1.501 1.482 1.501 1,018,827 +0.02(+1.44%)
Mar 19, 2008 1.487 1.489 1.473 1.480 1,224,457 -0.01(-0.64%)
Mar 18, 2008 1.475 1.489 1.466 1.489 1,519,234 +0.03(+1.78%)
Mar 17, 2008 1.459 1.482 1.459 1.463 1,549,593 +0.00(+0.16%)
Mar 14, 2008 1.470 1.473 1.456 1.461 5,797,909 -0.01(-0.48%)
Mar 13, 2008 1.480 1.480 1.444 1.468 3,552,179 -0.00(-0.16%)
Mar 12, 2008 1.470 1.482 1.470 1.470 1,737,240 -0.01(-0.48%)
Mar 11, 2008 1.485 1.501 1.468 1.478 1,401,380 -0.01(-0.95%)
Mar 10, 2008 1.494 1.504 1.485 1.492 1,087,738 -0.01(-0.63%)
Mar 07, 2008 1.513 1.515 1.501 1.501 1,735,713 -0.01(-0.63%)
Mar 06, 2008 1.511 1.518 1.511 1.511 1,029,900 -0.00(-0.31%)
Mar 05, 2008 1.511 1.520 1.508 1.515 737,901 +0.00(+0.31%)
Mar 04, 2008 1.411 1.520 1.411 1.511 1,326,022 -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.