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

MFS Intermediate Income Trust (NY: MIN )

2.621 +0.001 (+0.04%)
Streaming Delayed Price Updated: 3:22 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 29, 2020 2.630 2.637 2.616 2.630 434,697 +0.00(+0.00%)
May 28, 2020 2.623 2.630 2.616 2.630 573,811 +0.01(+0.27%)
May 27, 2020 2.637 2.637 2.616 2.623 632,959 +0.00(+0.00%)
May 26, 2020 2.616 2.637 2.616 2.623 435,150 +0.00(+0.00%)
May 22, 2020 2.616 2.623 2.602 2.623 394,841 +0.01(+0.27%)
May 21, 2020 2.609 2.623 2.595 2.616 445,800 +0.00(+0.00%)
May 20, 2020 2.602 2.623 2.595 2.616 473,948 +0.01(+0.54%)
May 19, 2020 2.616 2.616 2.581 2.602 286,242 +0.00(+0.00%)
May 18, 2020 2.588 2.623 2.588 2.602 413,920 +0.01(+0.54%)
May 15, 2020 2.602 2.609 2.581 2.588 519,429 -0.01(-0.54%)
May 14, 2020 2.616 2.623 2.595 2.602 551,565 -0.03(-1.06%)
May 13, 2020 2.650 2.657 2.616 2.630 242,371 -0.02(-0.79%)
May 12, 2020 2.657 2.664 2.630 2.650 485,473 -0.01(-0.31%)
May 11, 2020 2.631 2.666 2.631 2.659 397,354 +0.03(+1.05%)
May 08, 2020 2.652 2.652 2.631 2.631 352,832 -0.01(-0.26%)
May 07, 2020 2.638 2.652 2.624 2.638 251,855 -0.01(-0.52%)
May 06, 2020 2.659 2.659 2.645 2.652 415,730 +0.00(+0.00%)
May 05, 2020 2.652 2.659 2.645 2.652 281,975 +0.01(+0.39%)
May 04, 2020 2.631 2.666 2.617 2.642 364,800 +0.01(+0.39%)
May 01, 2020 2.596 2.631 2.583 2.631 526,143 +0.04(+1.60%)
Apr 30, 2020 2.596 2.631 2.583 2.590 1,057,241 +0.00(+0.00%)
Apr 29, 2020 2.603 2.610 2.576 2.590 796,076 +0.01(+0.27%)
Apr 28, 2020 2.583 2.603 2.583 2.583 382,554 +0.02(+0.81%)
Apr 27, 2020 2.583 2.590 2.562 2.562 484,344 -0.03(-1.07%)
Apr 24, 2020 2.576 2.603 2.576 2.590 337,378 +0.01(+0.27%)
Apr 23, 2020 2.576 2.603 2.576 2.583 197,168 +0.02(+0.81%)
Apr 22, 2020 2.583 2.596 2.562 2.562 330,801 -0.01(-0.54%)
Apr 21, 2020 2.562 2.583 2.548 2.576 242,544 +0.01(+0.27%)
Apr 20, 2020 2.569 2.590 2.548 2.569 444,062 -0.01(-0.54%)
Apr 17, 2020 2.596 2.603 2.583 2.583 175,188 -0.01(-0.53%)
Apr 16, 2020 2.596 2.599 2.576 2.596 254,304 -0.01(-0.53%)
Apr 15, 2020 2.493 2.610 2.493 2.610 760,169 +0.05(+1.89%)
Apr 14, 2020 2.513 2.569 2.506 2.562 447,150 +0.08(+3.29%)
Apr 13, 2020 2.542 2.556 2.473 2.480 845,859 -0.05(-2.17%)
Apr 09, 2020 2.542 2.563 2.528 2.535 775,211 +0.00(+0.00%)
Apr 08, 2020 2.515 2.535 2.501 2.535 422,065 +0.03(+1.10%)
Apr 07, 2020 2.494 2.515 2.473 2.508 594,694 +0.01(+0.27%)
Apr 06, 2020 2.466 2.508 2.461 2.501 582,444 +0.05(+2.25%)
Apr 03, 2020 2.460 2.508 2.439 2.446 824,553 -0.03(-1.11%)
Apr 02, 2020 2.460 2.480 2.439 2.473 750,755 -0.01(-0.28%)
Apr 01, 2020 2.466 2.521 2.460 2.480 799,875 +0.01(+0.28%)
Mar 31, 2020 2.487 2.528 2.466 2.473 824,991 -0.01(-0.55%)
Mar 30, 2020 2.466 2.501 2.439 2.487 517,550 +0.02(+0.84%)
Mar 27, 2020 2.453 2.473 2.439 2.466 188,635 -0.02(-0.83%)
Mar 26, 2020 2.425 2.494 2.405 2.487 382,732 +0.07(+2.84%)
Mar 25, 2020 2.357 2.432 2.357 2.418 655,012 +0.08(+3.23%)
Mar 24, 2020 2.350 2.425 2.343 2.343 932,751 +0.01(+0.29%)
Mar 23, 2020 2.336 2.391 2.302 2.336 956,157 +0.01(+0.59%)
Mar 20, 2020 2.350 2.432 2.322 2.322 1,080,580 -0.03(-1.17%)
Mar 19, 2020 2.267 2.357 2.219 2.350 2,078,103 +0.05(+2.09%)
Mar 18, 2020 2.363 2.370 2.281 2.302 2,862,371 -0.11(-4.56%)
Mar 17, 2020 2.391 2.425 2.391 2.412 1,182,568 +0.01(+0.53%)
Mar 16, 2020 2.208 2.453 2.208 2.399 853,249 -0.07(-2.76%)
Mar 13, 2020 2.453 2.481 2.440 2.467 733,678 +0.05(+1.97%)
Mar 12, 2020 2.515 2.562 2.365 2.419 1,631,863 -0.16(-6.08%)
Mar 11, 2020 2.569 2.583 2.542 2.576 1,790,593 -0.01(-0.26%)
Mar 10, 2020 2.583 2.596 2.569 2.583 743,894 +0.01(+0.53%)
Mar 09, 2020 2.596 2.603 2.481 2.569 926,281 -0.05(-1.82%)
Mar 06, 2020 2.583 2.620 2.576 2.617 588,850 +0.03(+1.05%)
Mar 05, 2020 2.610 2.617 2.583 2.590 554,589 -0.03(-1.04%)
Mar 04, 2020 2.603 2.617 2.590 2.617 355,687 +0.02(+0.79%)
Mar 03, 2020 2.596 2.603 2.569 2.596 491,661 +0.01(+0.53%)
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.