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

MFS Intermediate Income Trust (NY: MIN )

2.620 +0.030 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2012 2.266 2.280 2.248 2.276 1,349,690 +0.02(+0.78%)
Dec 28, 2012 2.283 2.283 2.252 2.259 1,067,949 -0.03(-1.39%)
Dec 27, 2012 2.322 2.322 2.283 2.291 572,110 -0.02(-0.92%)
Dec 26, 2012 2.344 2.344 2.312 2.312 749,632 -0.04(-1.51%)
Dec 24, 2012 2.368 2.368 2.344 2.347 501,324 -0.03(-1.19%)
Dec 21, 2012 2.315 2.390 2.298 2.375 2,731,543 +0.06(+2.60%)
Dec 20, 2012 2.326 2.326 2.283 2.315 899,087 -0.00(-0.15%)
Dec 19, 2012 2.312 2.326 2.305 2.319 713,799 +0.03(+1.23%)
Dec 18, 2012 2.298 2.315 2.287 2.291 753,770 -0.00(-0.08%)
Dec 17, 2012 2.310 2.310 2.289 2.292 856,655 -0.01(-0.46%)
Dec 14, 2012 2.303 2.307 2.299 2.303 547,693 -0.01(-0.46%)
Dec 13, 2012 2.314 2.321 2.285 2.314 724,564 -0.01(-0.30%)
Dec 12, 2012 2.307 2.321 2.299 2.321 579,916 +0.02(+1.07%)
Dec 11, 2012 2.299 2.307 2.282 2.296 585,019 +0.01(+0.31%)
Dec 10, 2012 2.278 2.303 2.273 2.289 567,983 +0.02(+1.09%)
Dec 07, 2012 2.271 2.271 2.240 2.264 836,350 +0.01(+0.31%)
Dec 06, 2012 2.278 2.292 2.257 2.257 918,191 -0.01(-0.31%)
Dec 05, 2012 2.282 2.282 2.261 2.264 667,802 +0.00(+0.16%)
Dec 04, 2012 2.261 2.278 2.261 2.261 480,117 -0.05(-2.28%)
Nov 30, 2012 2.314 2.314 2.282 2.314 623,274 +0.02(+0.92%)
Nov 29, 2012 2.285 2.303 2.282 2.292 742,597 +0.00(+0.15%)
Nov 28, 2012 2.292 2.314 2.278 2.289 1,089,689 -0.03(-1.22%)
Nov 27, 2012 2.278 2.317 2.271 2.317 805,618 +0.05(+2.02%)
Nov 26, 2012 2.285 2.285 2.236 2.271 1,132,173 -0.02(-0.77%)
Nov 23, 2012 2.268 2.289 2.268 2.289 648,443 +0.04(+1.56%)
Nov 21, 2012 2.243 2.261 2.236 2.254 697,231 +0.02(+1.11%)
Nov 20, 2012 2.236 2.243 2.218 2.229 964,511 +0.01(+0.32%)
Nov 19, 2012 2.257 2.261 2.218 2.222 895,966 -0.02(-0.79%)
Nov 16, 2012 2.155 2.264 2.155 2.240 868,917 +0.07(+3.25%)
Nov 15, 2012 2.226 2.247 2.134 2.169 2,165,331 -0.07(-2.99%)
Nov 14, 2012 2.285 2.288 2.236 2.236 1,180,643 -0.06(-2.61%)
Nov 13, 2012 2.303 2.317 2.278 2.296 626,409 -0.02(-0.70%)
Nov 12, 2012 2.284 2.312 2.267 2.312 519,912 +0.03(+1.23%)
Nov 09, 2012 2.281 2.298 2.270 2.284 619,575 +0.00(+0.00%)
Nov 08, 2012 2.309 2.319 2.284 2.284 617,848 -0.03(-1.51%)
Nov 07, 2012 2.312 2.330 2.284 2.319 810,334 +0.01(+0.61%)
Nov 06, 2012 2.291 2.326 2.281 2.305 730,406 +0.01(+0.61%)
Nov 05, 2012 2.316 2.323 2.277 2.291 912,802 -0.01(-0.30%)
Nov 02, 2012 2.330 2.330 2.298 2.298 755,439 -0.02(-1.05%)
Nov 01, 2012 2.323 2.340 2.302 2.323 486,161 +0.04(+1.68%)
Oct 31, 2012 2.459 2.459 2.284 2.284 1,225,814 -0.08(-3.26%)
Oct 26, 2012 2.333 2.361 2.361 2.361 862,550 +0.03(+1.20%)
Oct 25, 2012 2.357 2.357 2.330 2.333 549,067 -0.02(-1.04%)
Oct 24, 2012 2.361 2.364 2.326 2.357 929,928 +0.01(+0.30%)
Oct 23, 2012 2.347 2.368 2.344 2.350 853,173 +0.01(+0.30%)
Oct 19, 2012 2.340 2.350 2.336 2.344 758,381 +0.00(+0.00%)
Oct 18, 2012 2.319 2.344 2.319 2.344 718,621 +0.02(+0.75%)
Oct 17, 2012 2.309 2.333 2.305 2.326 624,584 +0.01(+0.61%)
Oct 16, 2012 2.305 2.316 2.295 2.312 892,695 +0.02(+0.67%)
Oct 15, 2012 2.303 2.317 2.286 2.297 907,206 -0.00(-0.15%)
Oct 12, 2012 2.272 2.310 2.272 2.300 770,655 +0.01(+0.61%)
Oct 11, 2012 2.269 2.293 2.262 2.286 656,080 +0.02(+0.92%)
Oct 10, 2012 2.276 2.279 2.260 2.265 849,540 +0.00(+0.00%)
Oct 09, 2012 2.272 2.279 2.258 2.265 622,021 -0.00(-0.15%)
Oct 08, 2012 2.241 2.272 2.239 2.269 686,037 +0.01(+0.46%)
Oct 05, 2012 2.234 2.262 2.227 2.258 772,333 +0.03(+1.40%)
Oct 04, 2012 2.237 2.244 2.224 2.227 809,129 -0.02(-0.77%)
Oct 03, 2012 2.227 2.244 2.220 2.244 861,159 +0.03(+1.25%)
Oct 02, 2012 2.231 2.234 2.206 2.217 899,023 -0.02(-0.78%)
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.