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

MFS Intermediate Income Trust (NY: MIN )

2.600 -0.040 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2005 1.812 1.820 1.806 1.809 996,014 -0.01(-0.30%)
Jan 28, 2005 1.798 1.814 1.798 1.814 632,800 +0.01(+0.61%)
Jan 27, 2005 1.798 1.806 1.792 1.803 392,722 +0.01(+0.46%)
Jan 26, 2005 1.792 1.803 1.784 1.795 1,033,902 -0.00(-0.15%)
Jan 25, 2005 1.798 1.801 1.790 1.798 618,228 +0.01(+0.61%)
Jan 24, 2005 1.798 1.801 1.787 1.787 716,955 -0.01(-0.76%)
Jan 21, 2005 1.795 1.803 1.784 1.801 791,274 +0.00(+0.00%)
Jan 20, 2005 1.792 1.801 1.790 1.801 829,890 +0.00(+0.15%)
Jan 19, 2005 1.770 1.798 1.770 1.798 1,061,954 +0.02(+1.08%)
Jan 18, 2005 1.781 1.787 1.776 1.779 814,954 +0.00(+0.00%)
Jan 14, 2005 1.790 1.792 1.776 1.779 1,115,142 -0.01(-0.61%)
Jan 13, 2005 1.773 1.792 1.773 1.790 839,727 +0.02(+0.93%)
Jan 12, 2005 1.776 1.784 1.770 1.773 860,492 -0.01(-0.46%)
Jan 11, 2005 1.773 1.784 1.770 1.781 781,073 -0.00(-0.15%)
Jan 10, 2005 1.776 1.790 1.776 1.784 598,191 +0.01(+0.46%)
Jan 07, 2005 1.787 1.787 1.776 1.776 473,234 -0.02(-0.92%)
Jan 06, 2005 1.765 1.792 1.765 1.792 931,168 +0.02(+1.24%)
Jan 05, 2005 1.768 1.779 1.765 1.770 818,961 -0.00(-0.15%)
Jan 04, 2005 1.779 1.784 1.765 1.773 773,058 +0.01(+0.31%)
Jan 03, 2005 1.773 1.781 1.768 1.768 711,491 -0.01(-0.62%)
Dec 31, 2004 1.773 1.787 1.773 1.779 701,290 +0.01(+0.31%)
Dec 30, 2004 1.765 1.787 1.765 1.773 1,014,594 +0.01(+0.31%)
Dec 29, 2004 1.770 1.776 1.765 1.768 716,591 -0.00(-0.16%)
Dec 28, 2004 1.765 1.776 1.762 1.770 769,415 +0.00(+0.16%)
Dec 27, 2004 1.765 1.773 1.765 1.768 670,324 +0.01(+0.31%)
Dec 23, 2004 1.754 1.773 1.754 1.762 1,247,750 +0.00(+0.16%)
Dec 22, 2004 1.762 1.768 1.760 1.760 971,241 -0.01(-0.47%)
Dec 21, 2004 1.757 1.773 1.757 1.768 1,324,255 +0.01(+0.31%)
Dec 20, 2004 1.751 1.765 1.751 1.762 1,203,669 +0.01(+0.31%)
Dec 17, 2004 1.751 1.762 1.749 1.757 1,219,334 +0.00(+0.00%)
Dec 16, 2004 1.751 1.768 1.749 1.757 1,035,359 +0.00(+0.16%)
Dec 15, 2004 1.751 1.765 1.749 1.754 1,275,802 +0.01(+0.31%)
Dec 14, 2004 1.765 1.765 1.749 1.749 1,532,638 -0.01(-0.78%)
Dec 13, 2004 1.757 1.765 1.751 1.762 1,026,252 -0.01(-0.47%)
Dec 10, 2004 1.768 1.770 1.762 1.770 687,811 +0.00(+0.16%)
Dec 09, 2004 1.768 1.770 1.760 1.768 1,446,662 +0.00(+0.00%)
Dec 08, 2004 1.765 1.770 1.762 1.768 822,968 +0.00(+0.16%)
Dec 07, 2004 1.760 1.770 1.757 1.765 1,828,091 +0.00(+0.00%)
Dec 06, 2004 1.757 1.765 1.754 1.765 1,639,380 +0.00(+0.16%)
Dec 03, 2004 1.760 1.773 1.760 1.762 1,348,663 +0.00(+0.16%)
Dec 02, 2004 1.757 1.768 1.751 1.760 1,456,134 +0.00(+0.00%)
Dec 01, 2004 1.768 1.773 1.757 1.760 1,273,252 -0.01(-0.47%)
Nov 30, 2004 1.768 1.770 1.757 1.768 1,617,157 +0.00(+0.16%)
Nov 29, 2004 1.770 1.770 1.765 1.765 1,052,482 -0.00(-0.16%)
Nov 26, 2004 1.762 1.773 1.760 1.768 384,343 -0.00(-0.16%)
Nov 24, 2004 1.773 1.779 1.770 1.770 701,290 -0.01(-0.31%)
Nov 23, 2004 1.773 1.779 1.770 1.776 778,159 -0.00(-0.15%)
Nov 22, 2004 1.770 1.779 1.768 1.779 822,240 +0.01(+0.62%)
Nov 19, 2004 1.776 1.784 1.762 1.768 1,046,288 -0.01(-0.62%)
Nov 18, 2004 1.779 1.784 1.776 1.779 555,203 +0.00(+0.15%)
Nov 17, 2004 1.784 1.787 1.776 1.776 922,060 -0.01(-0.46%)
Nov 16, 2004 1.787 1.787 1.779 1.784 777,430 -0.00(-0.15%)
Nov 15, 2004 1.781 1.790 1.779 1.787 733,349 +0.01(+0.31%)
Nov 12, 2004 1.779 1.784 1.773 1.781 621,507 +0.01(+0.46%)
Nov 11, 2004 1.770 1.779 1.770 1.773 715,862 +0.00(+0.15%)
Nov 10, 2004 1.779 1.784 1.770 1.770 1,257,586 -0.02(-0.92%)
Nov 09, 2004 1.792 1.798 1.781 1.787 1,308,225 -0.01(-0.46%)
Nov 08, 2004 1.790 1.806 1.790 1.795 928,982 -0.01(-0.30%)
Nov 05, 2004 1.803 1.806 1.790 1.801 758,122 -0.01(-0.61%)
Nov 04, 2004 1.803 1.812 1.803 1.812 526,058 +0.01(+0.30%)
Nov 03, 2004 1.803 1.812 1.801 1.806 461,576 -0.00(-0.15%)
Nov 02, 2004 1.806 1.809 1.803 1.809 715,862 +0.00(+0.15%)
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.