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 (%)
Dec 31, 2013 2.016 2.000 2.000 2.000 1,610,587 -0.00(-0.19%)
Dec 30, 2013 2.004 2.019 2.000 2.004 1,504,137 -0.01(-0.38%)
Dec 27, 2013 2.012 2.016 2.000 2.012 1,667,029 -0.01(-0.57%)
Dec 26, 2013 2.027 2.031 2.016 2.023 1,460,880 +0.00(+0.00%)
Dec 24, 2013 2.012 2.031 2.008 2.023 1,250,371 +0.01(+0.58%)
Dec 23, 2013 1.992 2.023 1.977 2.012 2,234,809 +0.03(+1.56%)
Dec 20, 2013 1.969 1.985 1.965 1.981 1,877,379 +0.01(+0.59%)
Dec 19, 2013 1.965 1.973 1.962 1.969 1,634,048 +0.00(+0.20%)
Dec 18, 2013 1.969 1.981 1.962 1.965 1,670,587 -0.01(-0.39%)
Dec 17, 2013 1.958 1.981 1.956 1.973 1,228,519 +0.01(+0.60%)
Dec 16, 2013 1.969 1.973 1.961 1.961 1,350,330 -0.00(-0.19%)
Dec 13, 2013 1.965 1.969 1.958 1.965 1,370,655 -0.00(-0.19%)
Dec 12, 2013 1.969 1.973 1.954 1.969 2,628,807 +0.00(+0.00%)
Dec 11, 2013 1.984 1.984 1.961 1.969 2,249,800 -0.00(-0.19%)
Dec 10, 2013 1.965 1.980 1.965 1.973 1,363,961 +0.01(+0.39%)
Dec 09, 2013 1.961 1.973 1.954 1.965 1,875,692 +0.01(+0.59%)
Dec 06, 2013 1.969 1.980 1.950 1.954 3,055,481 -0.02(-0.78%)
Dec 05, 2013 1.973 1.977 1.965 1.969 1,325,616 -0.00(-0.19%)
Dec 04, 2013 1.988 1.988 1.973 1.973 1,179,616 -0.01(-0.58%)
Dec 03, 2013 1.980 1.988 1.980 1.984 621,915 +0.00(+0.19%)
Dec 02, 2013 1.988 1.996 1.980 1.980 986,030 -0.01(-0.58%)
Nov 29, 2013 1.992 1.992 1.984 1.992 386,423 +0.00(+0.19%)
Nov 27, 2013 1.988 1.992 1.980 1.988 806,237 -0.00(-0.19%)
Nov 26, 2013 1.988 1.998 1.984 1.992 767,542 +0.00(+0.19%)
Nov 25, 2013 1.992 2.000 1.984 1.988 1,332,777 -0.01(-0.57%)
Nov 22, 2013 1.988 2.000 1.977 2.000 1,130,983 +0.01(+0.58%)
Nov 21, 2013 1.992 1.996 1.984 1.988 1,113,712 +0.00(+0.00%)
Nov 20, 2013 1.996 1.996 1.988 1.988 1,542,754 -0.02(-0.76%)
Nov 19, 2013 2.007 2.011 1.984 2.003 1,412,333 -0.01(-0.57%)
Nov 18, 2013 2.003 2.023 1.996 2.015 1,802,678 +0.00(+0.19%)
Nov 15, 2013 1.984 2.030 1.984 2.011 1,706,198 +0.02(+0.96%)
Nov 14, 2013 1.980 1.992 1.977 1.992 1,011,435 +0.01(+0.58%)
Nov 13, 2013 1.988 1.996 1.980 1.980 981,861 -0.02(-0.77%)
Nov 12, 2013 1.992 2.003 1.980 1.996 1,072,102 +0.00(+0.01%)
Nov 11, 2013 1.988 2.003 1.988 1.996 759,100 -0.00(-0.19%)
Nov 08, 2013 1.992 2.003 1.984 1.999 1,095,199 +0.00(+0.00%)
Nov 07, 2013 1.996 1.999 1.992 1.999 1,168,553 +0.00(+0.00%)
Nov 06, 2013 1.980 1.999 1.980 1.999 1,739,901 +0.02(+0.77%)
Nov 05, 2013 1.992 1.992 1.973 1.984 1,530,342 -0.02(-0.76%)
Nov 04, 2013 1.992 2.003 1.988 1.999 1,434,476 +0.01(+0.57%)
Nov 01, 2013 2.007 2.011 1.988 1.988 1,526,688 -0.02(-0.95%)
Oct 31, 2013 2.011 2.011 1.992 2.007 1,735,784 +0.00(+0.00%)
Oct 30, 2013 2.007 2.015 2.003 2.007 734,196 +0.00(+0.00%)
Oct 29, 2013 1.999 2.007 1.999 2.007 503,779 +0.01(+0.38%)
Oct 28, 2013 2.011 2.015 1.999 1.999 911,264 -0.02(-0.94%)
Oct 25, 2013 1.999 2.022 1.992 2.018 1,575,740 +0.03(+1.53%)
Oct 24, 2013 1.988 2.003 1.984 1.988 1,326,287 -0.00(-0.19%)
Oct 23, 2013 1.988 2.007 1.988 1.992 800,770 +0.00(+0.00%)
Oct 22, 2013 1.984 2.007 1.984 1.992 1,105,167 +0.01(+0.38%)
Oct 21, 2013 2.015 2.015 1.984 1.984 1,063,607 -0.02(-0.76%)
Oct 18, 2013 2.015 2.049 1.984 1.999 1,534,281 -0.03(-1.31%)
Oct 17, 2013 1.965 2.034 1.961 2.026 1,939,632 +0.06(+3.29%)
Oct 16, 2013 1.961 1.973 1.958 1.961 937,976 +0.00(+0.00%)
Oct 15, 2013 1.961 1.980 1.958 1.961 696,988 -0.00(-0.18%)
Oct 14, 2013 1.972 1.980 1.965 1.965 585,806 -0.02(-0.76%)
Oct 11, 2013 1.965 1.980 1.961 1.980 601,158 +0.01(+0.38%)
Oct 10, 2013 1.972 1.980 1.963 1.972 1,174,921 +0.01(+0.38%)
Oct 09, 2013 1.957 1.965 1.950 1.965 1,074,186 +0.01(+0.39%)
Oct 08, 2013 1.965 1.972 1.946 1.957 1,258,983 -0.01(-0.57%)
Oct 07, 2013 1.969 1.972 1.961 1.969 1,408,072 +0.00(+0.00%)
Oct 04, 2013 1.991 1.999 1.969 1.969 1,292,191 -0.03(-1.51%)
Oct 03, 2013 1.991 2.010 1.991 1.999 941,755 -0.00(-0.19%)
Oct 02, 2013 1.988 2.010 1.984 2.003 976,281 +0.00(+0.00%)
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.