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 31, 2016 2.183 2.183 2.155 2.164 705,886 -0.01(-0.43%)
May 27, 2016 2.164 2.173 2.173 2.173 747,743 +0.01(+0.44%)
May 26, 2016 2.164 2.178 2.159 2.164 545,074 +0.00(+0.00%)
May 25, 2016 2.173 2.183 2.164 2.164 644,395 +0.00(+0.00%)
May 24, 2016 2.192 2.192 2.164 2.164 429,109 -0.02(-1.08%)
May 23, 2016 2.183 2.188 2.178 2.188 422,918 +0.00(+0.22%)
May 20, 2016 2.169 2.183 2.164 2.183 280,182 +0.01(+0.65%)
May 19, 2016 2.159 2.173 2.155 2.169 490,490 +0.02(+1.10%)
May 18, 2016 2.169 2.177 2.145 2.145 445,158 -0.01(-0.44%)
May 17, 2016 2.169 2.169 2.155 2.155 770,057 -0.01(-0.33%)
May 16, 2016 2.176 2.185 2.162 2.162 441,577 -0.01(-0.54%)
May 13, 2016 2.162 2.180 2.162 2.173 865,500 +0.01(+0.54%)
May 12, 2016 2.166 2.171 2.162 2.162 252,475 +0.00(+0.00%)
May 11, 2016 2.171 2.176 2.162 2.162 429,459 -0.01(-0.65%)
May 10, 2016 2.171 2.183 2.171 2.176 363,334 -0.01(-0.43%)
May 09, 2016 2.190 2.190 2.180 2.185 322,797 +0.00(+0.00%)
May 06, 2016 2.162 2.199 2.162 2.185 659,357 +0.03(+1.30%)
May 05, 2016 2.166 2.175 2.157 2.157 868,356 -0.02(-0.86%)
May 04, 2016 2.190 2.194 2.176 2.176 325,239 -0.02(-0.85%)
May 03, 2016 2.180 2.194 2.176 2.194 397,546 +0.01(+0.43%)
May 02, 2016 2.171 2.194 2.171 2.185 988,770 +0.01(+0.43%)
Apr 29, 2016 2.176 2.185 2.162 2.176 313,996 +0.00(+0.00%)
Apr 28, 2016 2.166 2.176 2.162 2.176 478,506 +0.00(+0.22%)
Apr 27, 2016 2.166 2.176 2.166 2.171 275,740 +0.00(+0.22%)
Apr 26, 2016 2.171 2.190 2.166 2.166 663,780 +0.00(+0.22%)
Apr 25, 2016 2.171 2.176 2.162 2.162 357,320 -0.02(-0.86%)
Apr 22, 2016 2.185 2.190 2.171 2.180 562,522 -0.01(-0.43%)
Apr 21, 2016 2.176 2.190 2.166 2.190 575,667 +0.02(+0.86%)
Apr 20, 2016 2.166 2.180 2.161 2.171 347,553 +0.00(+0.00%)
Apr 19, 2016 2.176 2.176 2.152 2.171 472,511 +0.00(+0.11%)
Apr 18, 2016 2.145 2.169 2.145 2.169 330,814 +0.01(+0.65%)
Apr 15, 2016 2.141 2.155 2.141 2.155 391,846 +0.00(+0.22%)
Apr 14, 2016 2.150 2.155 2.131 2.150 345,045 -0.00(-0.22%)
Apr 13, 2016 2.145 2.159 2.145 2.155 386,257 +0.00(+0.00%)
Apr 12, 2016 2.136 2.159 2.131 2.155 538,270 +0.02(+1.09%)
Apr 11, 2016 2.131 2.136 2.129 2.131 448,103 -0.00(-0.22%)
Apr 08, 2016 2.141 2.155 2.127 2.136 474,585 +0.00(+0.00%)
Apr 07, 2016 2.136 2.141 2.127 2.136 449,244 +0.01(+0.44%)
Apr 06, 2016 2.127 2.141 2.127 2.127 492,243 -0.00(-0.22%)
Apr 05, 2016 2.122 2.136 2.122 2.131 541,625 -0.00(-0.22%)
Apr 04, 2016 2.155 2.164 2.131 2.136 495,282 -0.02(-1.08%)
Apr 01, 2016 2.150 2.169 2.145 2.159 569,720 +0.01(+0.65%)
Mar 31, 2016 2.141 2.159 2.136 2.145 489,587 +0.01(+0.65%)
Mar 30, 2016 2.131 2.155 2.122 2.131 293,657 +0.01(+0.44%)
Mar 29, 2016 2.117 2.127 2.117 2.122 400,742 +0.00(+0.00%)
Mar 28, 2016 2.136 2.141 2.122 2.122 540,733 -0.00(-0.22%)
Mar 24, 2016 2.141 2.127 2.127 2.127 412,137 -0.03(-1.51%)
Mar 23, 2016 2.136 2.159 2.131 2.159 498,606 +0.01(+0.65%)
Mar 22, 2016 2.127 2.145 2.127 2.145 599,912 +0.02(+0.88%)
Mar 21, 2016 2.145 2.145 2.122 2.127 284,821 -0.01(-0.44%)
Mar 18, 2016 2.136 2.141 2.131 2.136 498,881 +0.00(+0.22%)
Mar 17, 2016 2.150 2.155 2.131 2.131 338,880 -0.02(-1.08%)
Mar 16, 2016 2.136 2.155 2.124 2.155 610,139 +0.02(+0.87%)
Mar 15, 2016 2.117 2.141 2.117 2.136 391,680 +0.02(+0.77%)
Mar 14, 2016 2.101 2.124 2.092 2.120 1,989,949 +0.01(+0.66%)
Mar 11, 2016 2.106 2.111 2.104 2.106 615,273 +0.00(+0.22%)
Mar 10, 2016 2.111 2.111 2.097 2.101 700,352 +0.00(+0.00%)
Mar 09, 2016 2.111 2.120 2.101 2.101 1,469,530 -0.01(-0.65%)
Mar 08, 2016 2.115 2.115 2.097 2.115 802,363 +0.00(+0.22%)
Mar 07, 2016 2.115 2.115 2.101 2.111 390,944 -0.01(-0.44%)
Mar 04, 2016 2.134 2.134 2.124 2.120 382,640 -0.01(-0.65%)
Mar 03, 2016 2.111 2.134 2.101 2.134 1,025,155 +0.04(+1.76%)
Mar 02, 2016 2.111 2.115 2.097 2.097 422,243 -0.02(-0.87%)
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.