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 (%)
Oct 31, 2002 1.902 1.905 1.883 1.897 854,299 -0.01(-0.72%)
Oct 30, 2002 1.869 1.913 1.869 1.910 630,250 +0.02(+0.87%)
Oct 29, 2002 1.867 1.902 1.867 1.894 758,850 +0.03(+1.47%)
Oct 28, 2002 1.864 1.867 1.853 1.867 613,856 +0.00(+0.15%)
Oct 25, 2002 1.847 1.864 1.845 1.864 555,932 +0.02(+1.04%)
Oct 24, 2002 1.850 1.864 1.834 1.845 685,989 -0.01(-0.30%)
Oct 23, 2002 1.845 1.853 1.836 1.850 1,061,225 +0.00(+0.00%)
Oct 22, 2002 1.831 1.861 1.831 1.850 1,016,415 +0.01(+0.75%)
Oct 21, 2002 1.845 1.861 1.828 1.836 727,884 -0.02(-1.04%)
Oct 18, 2002 1.856 1.856 1.831 1.856 16,867,402 -0.00(-0.15%)
Oct 17, 2002 1.897 1.897 1.856 1.858 817,868 -0.04(-2.17%)
Oct 16, 2002 1.880 1.899 1.842 1.899 7,249,704 +0.00(+0.00%)
Oct 15, 2002 1.869 1.902 1.812 1.899 1,567,611 -0.00(-0.14%)
Oct 14, 2002 1.927 1.927 1.889 1.902 859,763 -0.02(-1.00%)
Oct 11, 2002 1.919 1.932 1.916 1.921 652,109 +0.00(+0.14%)
Oct 10, 2002 1.927 1.954 1.913 1.919 1,091,098 -0.03(-1.69%)
Oct 09, 2002 1.996 2.012 1.949 1.952 973,791 -0.05(-2.74%)
Oct 08, 2002 2.007 2.018 1.987 2.007 555,932 +0.00(+0.00%)
Oct 07, 2002 1.993 2.018 1.979 2.007 576,333 +0.02(+0.97%)
Oct 04, 2002 1.982 2.020 1.982 1.987 656,116 -0.01(-0.41%)
Oct 03, 2002 1.982 1.996 1.976 1.996 743,914 +0.00(+0.00%)
Oct 02, 2002 1.976 2.026 1.968 1.996 723,513 +0.02(+1.25%)
Oct 01, 2002 1.974 1.987 1.968 1.971 729,342 +0.01(+0.28%)
Sep 30, 2002 1.932 1.971 1.927 1.965 938,818 +0.03(+1.42%)
Sep 27, 2002 1.952 1.954 1.927 1.938 798,196 -0.01(-0.42%)
Sep 26, 2002 1.943 1.949 1.935 1.946 451,011 +0.00(+0.00%)
Sep 25, 2002 1.949 1.954 1.935 1.946 1,140,280 +0.00(+0.14%)
Sep 24, 2002 1.957 1.957 1.938 1.943 1,062,682 -0.02(-0.84%)
Sep 23, 2002 1.949 1.960 1.943 1.960 824,061 +0.01(+0.28%)
Sep 20, 2002 1.954 1.968 1.949 1.954 812,039 -0.02(-0.84%)
Sep 19, 2002 1.960 1.974 1.957 1.971 906,030 +0.00(+0.14%)
Sep 18, 2002 1.971 1.985 1.963 1.968 1,025,159 -0.01(-0.28%)
Sep 17, 2002 1.982 2.001 1.968 1.974 825,154 -0.04(-1.78%)
Sep 16, 2002 2.007 2.018 2.001 2.009 615,678 +0.00(+0.00%)
Sep 13, 2002 2.009 2.018 1.979 2.009 479,427 +0.00(+0.00%)
Sep 12, 2002 2.007 2.018 1.974 2.009 801,474 +0.00(+0.00%)
Sep 11, 2002 2.004 2.020 1.990 2.009 479,791 -0.02(-0.95%)
Sep 10, 2002 2.004 2.029 1.996 2.029 926,432 +0.02(+1.09%)
Sep 09, 2002 2.004 2.018 1.993 2.007 634,258 +0.00(+0.14%)
Sep 06, 2002 1.998 2.015 1.990 2.004 833,169 +0.00(+0.00%)
Sep 05, 2002 1.985 2.020 1.979 2.004 662,309 +0.02(+0.97%)
Sep 04, 2002 1.998 2.031 1.985 1.985 12,313,568 -0.01(-0.55%)
Sep 03, 2002 1.971 2.018 1.965 1.996 745,007 +0.02(+1.25%)
Aug 30, 2002 1.993 1.993 1.960 1.971 547,188 -0.02(-0.83%)
Aug 29, 2002 1.968 1.993 1.952 1.987 658,666 +0.02(+1.12%)
Aug 28, 2002 1.954 1.968 1.943 1.965 765,044 +0.01(+0.56%)
Aug 27, 2002 1.954 1.954 1.941 1.954 626,243 +0.01(+0.56%)
Aug 26, 2002 1.957 1.957 1.943 1.943 688,904 -0.01(-0.56%)
Aug 23, 2002 1.946 1.960 1.941 1.954 720,234 -0.00(-0.14%)
Aug 22, 2002 1.949 1.957 1.932 1.957 906,030 +0.00(+0.00%)
Aug 21, 2002 1.960 1.960 1.941 1.957 580,704 +0.00(+0.00%)
Aug 20, 2002 1.954 1.960 1.927 1.957 907,852 -0.01(-0.28%)
Aug 16, 2002 1.960 1.974 1.943 1.963 673,603 -0.01(-0.56%)
Aug 15, 2002 1.982 1.990 1.965 1.974 520,958 -0.01(-0.28%)
Aug 14, 2002 1.968 1.982 1.954 1.979 625,150 +0.01(+0.70%)
Aug 13, 2002 1.963 1.985 1.952 1.965 571,597 -0.01(-0.42%)
Aug 12, 2002 1.974 1.974 1.952 1.974 541,359 -0.00(-0.14%)
Aug 07, 2002 2.015 2.026 1.965 1.976 596,734 -0.05(-2.44%)
Aug 06, 2002 2.001 2.026 1.985 2.026 691,818 +0.01(+0.41%)
Aug 05, 2002 2.012 2.031 1.965 2.018 838,269 +0.01(+0.27%)
Aug 02, 2002 1.971 2.023 1.965 2.012 467,041 +0.04(+1.81%)
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.