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

MFS Intermediate Income Trust (NY: MIN )

2.625 +0.005 (+0.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
May 31, 2005 1.790 1.798 1.790 1.793 661,454 +0.00(+0.15%)
May 27, 2005 1.790 1.796 1.787 1.790 509,931 +0.00(+0.00%)
May 26, 2005 1.793 1.798 1.790 1.790 414,866 -0.01(-0.31%)
May 25, 2005 1.790 1.798 1.785 1.796 848,308 +0.01(+0.62%)
May 24, 2005 1.785 1.790 1.782 1.785 495,362 -0.00(-0.15%)
May 23, 2005 1.779 1.787 1.774 1.787 478,243 +0.01(+0.46%)
May 20, 2005 1.787 1.796 1.771 1.779 650,163 -0.00(-0.15%)
May 19, 2005 1.782 1.796 1.782 1.782 465,130 -0.00(-0.15%)
May 18, 2005 1.798 1.801 1.782 1.785 567,117 -0.01(-0.76%)
May 17, 2005 1.793 1.801 1.785 1.798 415,594 +0.01(+0.61%)
May 16, 2005 1.774 1.798 1.774 1.787 606,454 +0.01(+0.62%)
May 13, 2005 1.782 1.790 1.774 1.776 475,329 +0.00(+0.16%)
May 12, 2005 1.774 1.782 1.771 1.774 379,535 -0.00(-0.15%)
May 11, 2005 1.763 1.787 1.763 1.776 637,779 +0.01(+0.62%)
May 10, 2005 1.760 1.771 1.760 1.765 512,481 -0.01(-0.62%)
May 09, 2005 1.771 1.790 1.771 1.776 402,846 -0.01(-0.31%)
May 06, 2005 1.779 1.787 1.774 1.782 230,197 -0.01(-0.61%)
May 05, 2005 1.785 1.798 1.776 1.793 498,640 +0.01(+0.46%)
May 04, 2005 1.785 1.798 1.771 1.785 497,547 +0.00(+0.15%)
May 03, 2005 1.774 1.787 1.774 1.782 372,250 -0.01(-0.31%)
May 02, 2005 1.776 1.796 1.771 1.787 525,229 +0.01(+0.46%)
Apr 29, 2005 1.776 1.787 1.774 1.779 943,009 +0.00(+0.00%)
Apr 28, 2005 1.771 1.782 1.768 1.779 424,336 +0.01(+0.47%)
Apr 27, 2005 1.776 1.776 1.765 1.771 560,196 +0.00(+0.15%)
Apr 26, 2005 1.776 1.782 1.765 1.768 539,435 -0.01(-0.46%)
Apr 25, 2005 1.771 1.785 1.765 1.776 752,149 +0.01(+0.31%)
Apr 22, 2005 1.757 1.776 1.757 1.771 670,196 +0.01(+0.62%)
Apr 21, 2005 1.757 1.765 1.749 1.760 610,097 +0.00(+0.16%)
Apr 20, 2005 1.763 1.768 1.757 1.757 405,031 -0.01(-0.31%)
Apr 19, 2005 1.743 1.763 1.743 1.763 655,626 +0.01(+0.79%)
Apr 18, 2005 1.741 1.754 1.741 1.749 538,342 +0.00(+0.00%)
Apr 15, 2005 1.749 1.752 1.735 1.749 414,501 +0.00(+0.00%)
Apr 14, 2005 1.730 1.752 1.727 1.749 608,275 +0.02(+0.95%)
Apr 13, 2005 1.735 1.749 1.719 1.732 371,157 -0.01(-0.47%)
Apr 12, 2005 1.716 1.752 1.708 1.741 760,891 -0.01(-0.63%)
Apr 11, 2005 1.746 1.763 1.743 1.752 633,408 +0.00(+0.16%)
Apr 08, 2005 1.754 1.757 1.746 1.749 600,626 -0.01(-0.31%)
Apr 07, 2005 1.754 1.771 1.752 1.754 884,003 -0.00(-0.16%)
Apr 06, 2005 1.760 1.768 1.754 1.757 467,316 +0.00(+0.00%)
Apr 05, 2005 1.754 1.763 1.749 1.757 970,691 +0.00(+0.16%)
Apr 04, 2005 1.752 1.763 1.749 1.754 620,295 +0.00(+0.16%)
Apr 01, 2005 1.752 1.768 1.746 1.752 1,105,823 -0.00(-0.16%)
Mar 31, 2005 1.752 1.754 1.741 1.754 788,937 +0.01(+0.63%)
Mar 30, 2005 1.727 1.743 1.727 1.743 724,831 +0.01(+0.79%)
Mar 29, 2005 1.721 1.730 1.721 1.730 544,898 +0.01(+0.48%)
Mar 28, 2005 1.741 1.741 1.719 1.721 1,263,174 -0.01(-0.79%)
Mar 24, 2005 1.735 1.741 1.721 1.735 1,035,525 -0.00(-0.16%)
Mar 23, 2005 1.741 1.746 1.730 1.738 1,594,265 -0.01(-0.47%)
Mar 22, 2005 1.741 1.754 1.741 1.746 739,037 +0.00(+0.16%)
Mar 21, 2005 1.746 1.754 1.735 1.743 980,161 -0.01(-0.78%)
Mar 18, 2005 1.749 1.760 1.746 1.757 741,222 +0.01(+0.47%)
Mar 17, 2005 1.757 1.765 1.743 1.749 895,658 -0.01(-0.47%)
Mar 16, 2005 1.757 1.768 1.757 1.757 1,039,532 +0.00(+0.00%)
Mar 15, 2005 1.763 1.768 1.752 1.757 654,534 -0.01(-0.47%)
Mar 14, 2005 1.763 1.771 1.754 1.765 700,427 +0.00(+0.16%)
Mar 11, 2005 1.768 1.768 1.760 1.763 677,116 -0.01(-0.77%)
Mar 10, 2005 1.765 1.779 1.760 1.776 1,239,498 -0.00(-0.15%)
Mar 09, 2005 1.796 1.796 1.768 1.779 692,050 -0.02(-1.37%)
Mar 08, 2005 1.798 1.804 1.796 1.804 476,057 +0.00(+0.00%)
Mar 07, 2005 1.804 1.804 1.798 1.804 531,786 +0.00(+0.15%)
Mar 04, 2005 1.796 1.804 1.796 1.801 671,653 +0.00(+0.15%)
Mar 03, 2005 1.796 1.807 1.796 1.798 682,580 +0.00(+0.00%)
Mar 02, 2005 1.798 1.801 1.793 1.798 849,400 -0.01(-0.30%)
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.