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 (%)
Feb 28, 2019 2.303 2.328 2.303 2.328 486,214 +0.02(+0.81%)
Feb 27, 2019 2.303 2.315 2.303 2.309 391,387 +0.01(+0.27%)
Feb 26, 2019 2.309 2.322 2.297 2.303 476,207 +0.00(+0.00%)
Feb 25, 2019 2.315 2.322 2.303 2.303 433,757 -0.01(-0.27%)
Feb 22, 2019 2.309 2.315 2.297 2.309 789,345 +0.00(+0.00%)
Feb 21, 2019 2.303 2.315 2.290 2.309 534,176 +0.00(+0.00%)
Feb 20, 2019 2.322 2.334 2.303 2.309 591,047 -0.02(-0.80%)
Feb 19, 2019 2.322 2.343 2.315 2.328 1,569,659 +0.01(+0.54%)
Feb 15, 2019 2.315 2.322 2.309 2.315 512,199 +0.00(+0.00%)
Feb 14, 2019 2.334 2.334 2.315 2.315 300,647 -0.01(-0.53%)
Feb 13, 2019 2.328 2.340 2.322 2.328 6,108,775 -0.01(-0.27%)
Feb 12, 2019 2.334 2.334 2.322 2.334 239,986 +0.01(+0.50%)
Feb 11, 2019 2.347 2.353 2.316 2.323 193,297 -0.02(-1.05%)
Feb 08, 2019 2.335 2.360 2.335 2.347 142,950 +0.00(+0.00%)
Feb 07, 2019 2.335 2.347 2.316 2.347 261,933 +0.02(+0.80%)
Feb 06, 2019 2.323 2.335 2.316 2.329 275,032 +0.01(+0.27%)
Feb 05, 2019 2.310 2.335 2.304 2.323 381,769 +0.01(+0.53%)
Feb 04, 2019 2.304 2.310 2.292 2.310 840,839 +0.01(+0.27%)
Feb 01, 2019 2.341 2.341 2.292 2.304 458,640 -0.03(-1.32%)
Jan 31, 2019 2.323 2.347 2.323 2.335 742,879 +0.01(+0.27%)
Jan 30, 2019 2.316 2.329 2.304 2.329 647,331 +0.01(+0.53%)
Jan 29, 2019 2.292 2.316 2.285 2.316 1,533,967 +0.03(+1.35%)
Jan 28, 2019 2.273 2.292 2.267 2.285 390,053 +0.01(+0.54%)
Jan 25, 2019 2.261 2.285 2.261 2.273 527,121 +0.01(+0.55%)
Jan 24, 2019 2.261 2.267 2.255 2.261 393,543 +0.00(+0.00%)
Jan 23, 2019 2.267 2.272 2.255 2.261 542,327 -0.01(-0.27%)
Jan 22, 2019 2.255 2.267 2.255 2.267 474,863 +0.01(+0.55%)
Jan 18, 2019 2.267 2.273 2.248 2.255 781,453 -0.01(-0.54%)
Jan 17, 2019 2.273 2.285 2.255 2.267 425,545 +0.00(+0.00%)
Jan 16, 2019 2.285 2.292 2.261 2.267 493,251 -0.02(-1.08%)
Jan 15, 2019 2.285 2.298 2.279 2.292 1,187,230 +0.01(+0.50%)
Jan 14, 2019 2.268 2.292 2.268 2.280 588,178 +0.01(+0.54%)
Jan 11, 2019 2.292 2.305 2.268 2.268 631,356 -0.03(-1.33%)
Jan 10, 2019 2.299 2.305 2.292 2.299 303,129 +0.01(+0.27%)
Jan 09, 2019 2.305 2.305 2.280 2.292 179,424 +0.00(+0.00%)
Jan 08, 2019 2.286 2.299 2.277 2.292 267,191 +0.02(+0.81%)
Jan 07, 2019 2.280 2.286 2.262 2.274 240,866 +0.01(+0.27%)
Jan 04, 2019 2.262 2.274 2.262 2.268 256,947 +0.02(+0.82%)
Jan 03, 2019 2.250 2.262 2.250 2.250 213,923 +0.00(+0.00%)
Jan 02, 2019 2.243 2.262 2.243 2.250 378,181 +0.00(+0.00%)
Dec 31, 2018 2.250 2.262 2.243 2.250 527,761 -0.01(-0.27%)
Dec 28, 2018 2.237 2.256 2.237 2.256 529,393 +0.01(+0.55%)
Dec 27, 2018 2.237 2.262 2.237 2.243 438,411 -0.01(-0.27%)
Dec 26, 2018 2.256 2.262 2.237 2.250 377,707 -0.01(-0.54%)
Dec 24, 2018 2.243 2.262 2.222 2.262 309,478 +0.01(+0.54%)
Dec 21, 2018 2.231 2.256 2.231 2.250 468,867 +0.01(+0.55%)
Dec 20, 2018 2.243 2.250 2.237 2.237 507,383 +0.00(+0.00%)
Dec 19, 2018 2.250 2.256 2.237 2.237 730,137 -0.01(-0.27%)
Dec 18, 2018 2.262 2.274 2.243 2.243 294,466 -0.03(-1.12%)
Dec 17, 2018 2.232 2.269 2.232 2.269 307,593 +0.02(+0.81%)
Dec 14, 2018 2.245 2.251 2.239 2.251 648,049 +0.01(+0.27%)
Dec 13, 2018 2.245 2.251 2.239 2.245 383,562 -0.01(-0.27%)
Dec 12, 2018 2.239 2.263 2.239 2.251 688,036 +0.01(+0.54%)
Dec 11, 2018 2.226 2.245 2.226 2.239 313,200 +0.01(+0.55%)
Dec 10, 2018 2.239 2.245 2.220 2.226 403,444 -0.02(-1.08%)
Dec 07, 2018 2.245 2.257 2.245 2.251 335,861 +0.01(+0.54%)
Dec 06, 2018 2.251 2.251 2.239 2.239 416,133 -0.01(-0.54%)
Dec 04, 2018 2.239 2.251 2.232 2.251 1,125,783 +0.01(+0.54%)
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.