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: 12:25 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 30, 2014 2.166 2.178 2.162 2.174 957,483 +0.00(+0.00%)
May 29, 2014 2.158 2.178 2.154 2.174 1,430,519 +0.02(+0.74%)
May 28, 2014 2.150 2.158 2.146 2.158 940,107 +0.00(+0.19%)
May 27, 2014 2.158 2.158 2.138 2.154 1,388,264 -0.00(-0.19%)
May 23, 2014 2.146 2.158 2.158 2.158 881,032 +0.02(+0.75%)
May 22, 2014 2.134 2.142 2.130 2.142 437,629 +0.01(+0.38%)
May 21, 2014 2.134 2.142 2.134 2.134 1,775,086 -0.00(-0.19%)
May 20, 2014 2.126 2.138 2.126 2.138 1,083,131 +0.00(+0.19%)
May 19, 2014 2.130 2.134 2.122 2.134 783,396 +0.00(+0.19%)
May 16, 2014 2.130 2.138 2.122 2.130 1,297,489 +0.00(+0.00%)
May 15, 2014 2.134 2.142 2.126 2.130 994,779 -0.00(-0.19%)
May 14, 2014 2.118 2.134 2.118 2.134 1,171,646 +0.01(+0.38%)
May 13, 2014 2.122 2.126 2.118 2.126 592,366 +0.01(+0.38%)
May 12, 2014 2.114 2.126 2.110 2.118 1,305,932 +0.01(+0.38%)
May 09, 2014 2.126 2.126 2.110 2.110 1,248,474 -0.02(-0.75%)
May 08, 2014 2.122 2.126 2.118 2.126 684,311 +0.00(+0.19%)
May 07, 2014 2.122 2.122 2.118 2.122 958,109 +0.00(+0.00%)
May 06, 2014 2.114 2.122 2.110 2.122 796,895 +0.01(+0.57%)
May 05, 2014 2.114 2.118 2.102 2.110 924,435 -0.00(-0.19%)
May 02, 2014 2.114 2.118 2.110 2.114 841,101 +0.00(+0.00%)
May 01, 2014 2.118 2.118 2.110 2.114 999,084 -0.00(-0.19%)
Apr 30, 2014 2.110 2.118 2.110 2.118 840,232 +0.00(+0.00%)
Apr 29, 2014 2.110 2.118 2.106 2.118 681,641 +0.00(+0.19%)
Apr 28, 2014 2.106 2.114 2.102 2.114 1,052,470 +0.00(+0.19%)
Apr 25, 2014 2.106 2.114 2.094 2.110 856,872 -0.00(-0.19%)
Apr 24, 2014 2.106 2.114 2.106 2.114 823,774 +0.00(+0.00%)
Apr 23, 2014 2.106 2.114 2.098 2.114 995,592 +0.01(+0.38%)
Apr 22, 2014 2.094 2.106 2.090 2.106 826,748 +0.01(+0.57%)
Apr 21, 2014 2.090 2.094 2.082 2.094 907,244 +0.01(+0.38%)
Apr 17, 2014 2.082 2.086 2.086 2.086 753,293 +0.00(+0.00%)
Apr 16, 2014 2.078 2.090 2.078 2.086 1,065,936 +0.01(+0.38%)
Apr 15, 2014 2.090 2.090 2.074 2.078 867,314 -0.00(-0.19%)
Apr 14, 2014 2.074 2.082 2.074 2.082 903,695 +0.01(+0.38%)
Apr 11, 2014 2.070 2.082 2.070 2.074 843,277 -0.00(-0.19%)
Apr 10, 2014 2.078 2.078 2.070 2.078 626,267 +0.00(+0.19%)
Apr 09, 2014 2.062 2.078 2.062 2.074 966,046 +0.00(+0.19%)
Apr 08, 2014 2.062 2.070 2.058 2.070 990,075 +0.01(+0.38%)
Apr 07, 2014 2.058 2.070 2.058 2.062 1,147,222 +0.00(+0.00%)
Apr 04, 2014 2.058 2.066 2.058 2.062 690,268 +0.01(+0.38%)
Apr 03, 2014 2.058 2.062 2.055 2.055 755,454 +0.00(+0.00%)
Apr 02, 2014 2.051 2.062 2.051 2.055 966,868 +0.00(+0.00%)
Apr 01, 2014 2.047 2.058 2.047 2.055 1,093,641 +0.01(+0.39%)
Mar 31, 2014 2.062 2.066 2.043 2.047 1,952,122 -0.01(-0.58%)
Mar 28, 2014 2.055 2.058 2.051 2.058 846,314 +0.00(+0.19%)
Mar 27, 2014 2.055 2.066 2.051 2.055 878,337 -0.00(-0.19%)
Mar 26, 2014 2.058 2.066 2.055 2.058 804,715 +0.00(+0.00%)
Mar 25, 2014 2.062 2.066 2.058 2.058 690,668 -0.01(-0.38%)
Mar 24, 2014 2.058 2.066 2.058 2.066 709,167 +0.00(+0.19%)
Mar 21, 2014 2.055 2.062 2.051 2.062 718,302 +0.01(+0.38%)
Mar 20, 2014 2.058 2.062 2.039 2.055 938,334 -0.00(-0.19%)
Mar 19, 2014 2.062 2.070 2.058 2.058 1,224,319 -0.02(-0.76%)
Mar 18, 2014 2.066 2.082 2.062 2.074 958,754 +0.02(+0.96%)
Mar 17, 2014 2.054 2.062 2.051 2.054 1,005,355 +0.00(+0.00%)
Mar 14, 2014 2.058 2.062 2.051 2.054 690,445 -0.00(-0.19%)
Mar 13, 2014 2.058 2.066 2.051 2.058 946,899 +0.00(+0.19%)
Mar 12, 2014 2.058 2.066 2.051 2.054 1,201,393 -0.01(-0.57%)
Mar 11, 2014 2.074 2.078 2.062 2.066 663,835 -0.00(-0.19%)
Mar 10, 2014 2.074 2.086 2.066 2.070 1,099,623 +0.00(+0.00%)
Mar 07, 2014 2.086 2.090 2.066 2.070 748,617 -0.01(-0.56%)
Mar 06, 2014 2.078 2.086 2.078 2.082 609,192 +0.01(+0.38%)
Mar 05, 2014 2.062 2.086 2.062 2.074 1,017,004 +0.01(+0.57%)
Mar 04, 2014 2.062 2.071 2.058 2.062 823,450 +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.