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 (%)
Mar 30, 2012 2.187 2.190 2.127 2.127 1,156,320 -0.04(-1.85%)
Mar 29, 2012 2.167 2.167 2.145 2.167 737,083 +0.00(+0.00%)
Mar 28, 2012 2.174 2.190 2.150 2.167 770,801 -0.01(-0.61%)
Mar 27, 2012 2.170 2.187 2.167 2.180 623,371 +0.00(+0.00%)
Mar 26, 2012 2.190 2.190 2.150 2.180 784,284 +0.01(+0.31%)
Mar 23, 2012 2.204 2.204 2.140 2.174 1,634,335 -0.04(-1.95%)
Mar 22, 2012 2.200 2.227 2.187 2.217 999,130 +0.03(+1.37%)
Mar 21, 2012 2.177 2.200 2.177 2.187 645,601 -0.00(-0.15%)
Mar 20, 2012 2.160 2.197 2.154 2.190 737,011 +0.02(+1.08%)
Mar 19, 2012 2.164 2.167 2.147 2.167 896,586 +0.00(+0.00%)
Mar 16, 2012 2.157 2.170 2.144 2.167 764,847 +0.00(+0.15%)
Mar 15, 2012 2.174 2.180 2.140 2.164 690,850 +0.01(+0.31%)
Mar 14, 2012 2.187 2.190 2.150 2.157 1,078,043 -0.02(-1.07%)
Mar 13, 2012 2.194 2.197 2.160 2.180 991,112 -0.02(-0.99%)
Mar 12, 2012 2.179 2.202 2.172 2.202 999,336 +0.01(+0.45%)
Mar 09, 2012 2.212 2.212 2.192 2.192 753,398 -0.01(-0.60%)
Mar 08, 2012 2.202 2.215 2.192 2.205 639,547 +0.00(+0.15%)
Mar 07, 2012 2.192 2.202 2.172 2.202 633,404 +0.03(+1.22%)
Mar 06, 2012 2.212 2.215 2.162 2.176 813,486 -0.03(-1.50%)
Mar 05, 2012 2.212 2.212 2.179 2.209 794,584 -0.00(-0.15%)
Mar 02, 2012 2.202 2.212 2.192 2.212 564,230 +0.01(+0.30%)
Mar 01, 2012 2.192 2.209 2.182 2.205 936,162 +0.02(+0.91%)
Feb 29, 2012 2.192 2.195 2.172 2.185 866,776 +0.02(+0.92%)
Feb 28, 2012 2.179 2.185 2.162 2.166 657,087 +0.00(+0.00%)
Feb 27, 2012 2.172 2.192 2.162 2.166 731,135 +0.00(+0.00%)
Feb 24, 2012 2.189 2.189 2.162 2.166 1,017,290 -0.02(-0.76%)
Feb 23, 2012 2.176 2.185 2.166 2.182 962,176 +0.02(+0.92%)
Feb 22, 2012 2.152 2.182 2.142 2.162 1,017,311 +0.02(+0.93%)
Feb 21, 2012 2.139 2.152 2.132 2.142 757,521 +0.00(+0.00%)
Feb 17, 2012 2.205 2.205 2.126 2.142 1,393,314 -0.05(-2.27%)
Feb 16, 2012 2.179 2.195 2.172 2.192 1,284,089 +0.02(+0.91%)
Feb 15, 2012 2.166 2.182 2.162 2.172 1,265,181 +0.01(+0.46%)
Feb 14, 2012 2.172 2.172 2.146 2.162 840,983 +0.01(+0.53%)
Feb 13, 2012 2.151 2.167 2.141 2.151 875,154 +0.01(+0.46%)
Feb 10, 2012 2.134 2.144 2.128 2.141 819,590 +0.01(+0.31%)
Feb 09, 2012 2.128 2.134 2.115 2.134 798,776 +0.02(+0.93%)
Feb 08, 2012 2.128 2.128 2.102 2.115 667,758 +0.00(+0.16%)
Feb 07, 2012 2.098 2.131 2.098 2.111 1,396,143 +0.01(+0.63%)
Feb 06, 2012 2.095 2.098 2.085 2.098 1,193,937 +0.02(+0.79%)
Feb 03, 2012 2.095 2.098 2.082 2.082 961,016 +0.00(+0.00%)
Feb 02, 2012 2.098 2.102 2.072 2.082 1,004,303 -0.00(-0.16%)
Feb 01, 2012 2.115 2.115 2.085 2.085 938,847 -0.01(-0.63%)
Jan 31, 2012 2.134 2.134 2.088 2.098 1,195,168 +0.00(+0.16%)
Jan 30, 2012 2.095 2.111 2.092 2.095 1,008,502 +0.00(+0.00%)
Jan 27, 2012 2.102 2.105 2.092 2.095 771,562 +0.00(+0.00%)
Jan 26, 2012 2.105 2.115 2.095 2.095 1,049,737 -0.01(-0.62%)
Jan 25, 2012 2.102 2.111 2.088 2.108 1,472,673 +0.01(+0.63%)
Jan 24, 2012 2.085 2.105 2.079 2.095 890,607 +0.01(+0.47%)
Jan 23, 2012 2.069 2.085 2.055 2.085 1,052,409 +0.03(+1.28%)
Jan 20, 2012 2.069 2.069 2.049 2.059 1,210,070 +0.00(+0.16%)
Jan 19, 2012 2.075 2.082 2.052 2.055 1,070,039 -0.01(-0.64%)
Jan 18, 2012 2.082 2.082 2.062 2.069 842,808 -0.00(-0.16%)
Jan 17, 2012 2.062 2.082 2.062 2.072 992,959 +0.01(+0.55%)
Jan 13, 2012 2.054 2.070 2.038 2.061 1,058,071 +0.02(+0.80%)
Jan 12, 2012 2.054 2.070 2.041 2.044 1,288,524 -0.02(-0.79%)
Jan 11, 2012 2.074 2.074 2.057 2.061 707,972 -0.00(-0.16%)
Jan 10, 2012 2.067 2.070 2.064 2.064 595,948 +0.00(+0.00%)
Jan 09, 2012 2.070 2.070 2.064 2.064 498,609 +0.01(+0.32%)
Jan 06, 2012 2.074 2.074 2.051 2.057 665,334 -0.00(-0.16%)
Jan 05, 2012 2.074 2.074 2.054 2.061 751,345 -0.00(-0.16%)
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.