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

MFS Intermediate Income Trust (NY: MIN )

2.610 -0.030 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2004 1.787 1.803 1.784 1.790 1,326,440 +0.00(+0.15%)
Apr 29, 2004 1.795 1.803 1.787 1.787 882,350 -0.01(-0.61%)
Apr 28, 2004 1.795 1.801 1.792 1.798 1,051,753 -0.00(-0.15%)
Apr 27, 2004 1.787 1.812 1.787 1.801 1,721,349 +0.01(+0.77%)
Apr 26, 2004 1.795 1.801 1.787 1.787 1,060,132 -0.02(-0.91%)
Apr 23, 2004 1.806 1.814 1.787 1.803 1,887,473 -0.01(-0.45%)
Apr 22, 2004 1.817 1.828 1.806 1.812 951,933 -0.01(-0.45%)
Apr 21, 2004 1.798 1.828 1.792 1.820 1,626,629 +0.01(+0.76%)
Apr 20, 2004 1.820 1.825 1.787 1.806 1,279,809 -0.02(-0.90%)
Apr 19, 2004 1.820 1.831 1.817 1.823 789,452 +0.00(+0.00%)
Apr 16, 2004 1.809 1.823 1.809 1.823 796,738 +0.01(+0.76%)
Apr 15, 2004 1.812 1.823 1.809 1.809 827,340 -0.01(-0.30%)
Apr 14, 2004 1.812 1.834 1.809 1.814 1,015,322 -0.01(-0.60%)
Apr 13, 2004 1.839 1.842 1.825 1.825 1,696,212 -0.03(-1.48%)
Apr 12, 2004 1.858 1.867 1.853 1.853 649,194 -0.01(-0.44%)
Apr 08, 2004 1.856 1.864 1.850 1.861 769,415 +0.01(+0.30%)
Apr 07, 2004 1.858 1.869 1.856 1.856 695,097 -0.01(-0.29%)
Apr 06, 2004 1.842 1.869 1.842 1.861 1,157,038 +0.02(+0.89%)
Apr 05, 2004 1.869 1.880 1.839 1.845 1,787,653 -0.03(-1.47%)
Apr 02, 2004 1.894 1.894 1.869 1.872 1,252,122 -0.03(-1.45%)
Apr 01, 2004 1.905 1.913 1.897 1.899 1,432,089 -0.01(-0.43%)
Mar 31, 2004 1.908 1.913 1.908 1.908 449,190 +0.00(+0.00%)
Mar 30, 2004 1.910 1.916 1.905 1.908 697,283 -0.00(-0.14%)
Mar 29, 2004 1.921 1.921 1.910 1.910 680,889 -0.01(-0.57%)
Mar 26, 2004 1.921 1.927 1.913 1.921 615,314 +0.00(+0.00%)
Mar 25, 2004 1.919 1.924 1.910 1.921 796,738 +0.00(+0.14%)
Mar 24, 2004 1.913 1.927 1.913 1.919 1,027,345 +0.01(+0.29%)
Mar 23, 2004 1.919 1.924 1.910 1.913 593,091 -0.01(-0.57%)
Mar 22, 2004 1.913 1.924 1.913 1.924 786,173 +0.01(+0.57%)
Mar 19, 2004 1.910 1.919 1.908 1.913 429,881 +0.00(+0.00%)
Mar 18, 2004 1.910 1.919 1.908 1.913 518,408 +0.00(+0.14%)
Mar 17, 2004 1.910 1.921 1.910 1.910 780,345 +0.00(+0.14%)
Mar 16, 2004 1.910 1.916 1.908 1.908 524,966 -0.00(-0.14%)
Mar 15, 2004 1.902 1.916 1.899 1.910 952,297 +0.00(+0.14%)
Mar 12, 2004 1.905 1.913 1.899 1.908 673,603 +0.01(+0.43%)
Mar 11, 2004 1.908 1.913 1.897 1.899 717,319 -0.02(-0.86%)
Mar 10, 2004 1.921 1.927 1.910 1.916 1,099,477 -0.00(-0.14%)
Mar 09, 2004 1.908 1.919 1.908 1.919 616,042 +0.01(+0.72%)
Mar 08, 2004 1.908 1.919 1.905 1.905 575,604 +0.00(+0.00%)
Mar 05, 2004 1.908 1.916 1.894 1.905 868,507 +0.00(+0.14%)
Mar 04, 2004 1.899 1.908 1.897 1.902 710,398 +0.00(+0.00%)
Mar 03, 2004 1.883 1.905 1.883 1.902 592,362 +0.00(+0.14%)
Mar 02, 2004 1.905 1.910 1.899 1.899 592,727 -0.01(-0.43%)
Mar 01, 2004 1.902 1.910 1.899 1.908 770,508 +0.00(+0.14%)
Feb 27, 2004 1.905 1.908 1.897 1.905 309,660 -0.00(-0.14%)
Feb 26, 2004 1.899 1.908 1.880 1.908 634,622 +0.01(+0.43%)
Feb 25, 2004 1.902 1.908 1.891 1.899 863,771 +0.00(+0.00%)
Feb 24, 2004 1.886 1.899 1.886 1.899 902,023 +0.01(+0.44%)
Feb 23, 2004 1.899 1.899 1.883 1.891 528,244 -0.01(-0.29%)
Feb 20, 2004 1.886 1.897 1.883 1.897 700,197 +0.01(+0.44%)
Feb 19, 2004 1.891 1.897 1.886 1.889 686,718 +0.00(+0.00%)
Feb 18, 2004 1.894 1.902 1.886 1.889 1,257,222 -0.01(-0.29%)
Feb 17, 2004 1.897 1.905 1.889 1.894 970,877 -0.01(-0.29%)
Feb 13, 2004 1.899 1.908 1.894 1.899 745,371 -0.00(-0.14%)
Feb 12, 2004 1.913 1.919 1.894 1.902 935,904 -0.01(-0.43%)
Feb 11, 2004 1.894 1.913 1.894 1.910 1,211,684 +0.01(+0.72%)
Feb 10, 2004 1.897 1.902 1.894 1.897 952,297 +0.00(+0.14%)
Feb 09, 2004 1.899 1.902 1.891 1.894 635,350 -0.01(-0.29%)
Feb 06, 2004 1.897 1.905 1.889 1.899 696,554 +0.01(+0.29%)
Feb 05, 2004 1.910 1.910 1.889 1.894 817,140 -0.02(-1.15%)
Feb 04, 2004 1.910 1.919 1.897 1.916 789,452 +0.00(+0.14%)
Feb 03, 2004 1.894 1.913 1.891 1.913 840,455 +0.01(+0.43%)
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.