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

MFS Intermediate Income Trust (NY: MIN )

2.620 -0.020 (-0.76%)
Streaming Delayed Price Updated: 11:52 AM 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, 2018 2.246 2.246 2.222 2.228 454,163 +0.00(+0.00%)
Oct 30, 2018 2.228 2.246 2.222 2.228 324,569 -0.01(-0.54%)
Oct 29, 2018 2.240 2.246 2.228 2.240 204,304 +0.00(+0.00%)
Oct 26, 2018 2.222 2.246 2.222 2.240 446,258 +0.01(+0.54%)
Oct 25, 2018 2.216 2.240 2.216 2.228 491,914 +0.00(+0.00%)
Oct 24, 2018 2.216 2.240 2.216 2.228 368,961 +0.01(+0.27%)
Oct 23, 2018 2.203 2.222 2.198 2.222 2,088,646 +0.02(+0.82%)
Oct 22, 2018 2.209 2.228 2.203 2.203 524,343 -0.01(-0.55%)
Oct 19, 2018 2.209 2.222 2.209 2.216 321,856 +0.00(+0.00%)
Oct 18, 2018 2.203 2.216 2.197 2.216 719,312 +0.01(+0.55%)
Oct 17, 2018 2.216 2.222 2.203 2.203 531,151 -0.01(-0.55%)
Oct 16, 2018 2.228 2.231 2.216 2.216 238,151 -0.01(-0.57%)
Oct 15, 2018 2.210 2.234 2.204 2.228 455,138 +0.01(+0.54%)
Oct 12, 2018 2.222 2.222 2.192 2.216 295,335 +0.01(+0.27%)
Oct 11, 2018 2.216 2.228 2.198 2.210 453,072 +0.01(+0.27%)
Oct 10, 2018 2.222 2.228 2.198 2.204 1,039,083 -0.02(-1.07%)
Oct 09, 2018 2.228 2.244 2.222 2.228 189,325 +0.00(+0.00%)
Oct 08, 2018 2.246 2.246 2.228 2.228 166,670 -0.01(-0.27%)
Oct 05, 2018 2.240 2.252 2.228 2.234 185,148 +0.00(+0.00%)
Oct 04, 2018 2.270 2.276 2.228 2.234 338,408 -0.04(-1.84%)
Oct 03, 2018 2.270 2.282 2.270 2.276 312,528 +0.01(+0.26%)
Oct 02, 2018 2.270 2.270 2.258 2.270 286,901 +0.00(+0.00%)
Oct 01, 2018 2.252 2.276 2.252 2.270 385,271 +0.02(+0.80%)
Sep 28, 2018 2.258 2.258 2.246 2.252 249,924 -0.01(-0.27%)
Sep 27, 2018 2.258 2.264 2.246 2.258 246,457 +0.01(+0.27%)
Sep 26, 2018 2.258 2.264 2.252 2.252 241,597 -0.01(-0.27%)
Sep 25, 2018 2.252 2.258 2.240 2.258 606,202 +0.01(+0.53%)
Sep 24, 2018 2.240 2.258 2.235 2.246 304,182 +0.01(+0.27%)
Sep 21, 2018 2.240 2.246 2.228 2.240 420,214 -0.01(-0.27%)
Sep 20, 2018 2.252 2.252 2.240 2.246 228,219 +0.00(+0.00%)
Sep 19, 2018 2.246 2.247 2.234 2.246 383,250 -0.01(-0.27%)
Sep 18, 2018 2.252 2.252 2.234 2.252 415,304 +0.01(+0.25%)
Sep 17, 2018 2.247 2.247 2.235 2.247 469,173 +0.00(+0.00%)
Sep 14, 2018 2.247 2.259 2.247 2.247 335,828 +0.00(+0.00%)
Sep 13, 2018 2.264 2.264 2.247 2.247 374,233 -0.02(-0.79%)
Sep 12, 2018 2.264 2.270 2.259 2.264 282,582 +0.00(+0.00%)
Sep 11, 2018 2.259 2.264 2.247 2.264 317,674 +0.01(+0.53%)
Sep 10, 2018 2.259 2.259 2.247 2.253 235,916 +0.00(+0.00%)
Sep 07, 2018 2.264 2.264 2.253 2.253 226,128 -0.02(-0.79%)
Sep 06, 2018 2.270 2.270 2.259 2.270 415,190 +0.00(+0.00%)
Sep 05, 2018 2.270 2.270 2.259 2.270 228,662 +0.00(+0.00%)
Sep 04, 2018 2.264 2.270 2.247 2.270 299,725 +0.01(+0.26%)
Aug 31, 2018 2.264 2.264 2.264 0 +0.01(+0.26%)
Aug 30, 2018 2.253 2.259 2.247 2.259 339,134 +0.01(+0.26%)
Aug 29, 2018 2.259 2.264 2.253 2.253 367,536 -0.01(-0.26%)
Aug 28, 2018 2.259 2.259 2.253 2.259 387,075 +0.01(+0.26%)
Aug 27, 2018 2.270 2.270 2.253 2.253 292,315 -0.01(-0.53%)
Aug 24, 2018 2.259 2.264 2.253 2.264 207,453 +0.01(+0.26%)
Aug 23, 2018 2.247 2.264 2.247 2.259 191,173 +0.01(+0.26%)
Aug 22, 2018 2.241 2.259 2.241 2.253 326,932 +0.00(+0.00%)
Aug 21, 2018 2.259 2.270 2.253 2.253 253,010 -0.01(-0.53%)
Aug 20, 2018 2.253 2.264 2.247 2.264 307,328 +0.02(+0.79%)
Aug 17, 2018 2.259 2.259 2.247 2.247 241,776 +0.00(+0.00%)
Aug 16, 2018 2.253 2.259 2.247 2.247 282,920 -0.01(-0.26%)
Aug 15, 2018 2.253 2.259 2.241 2.253 385,605 +0.00(+0.00%)
Aug 14, 2018 2.241 2.264 2.241 2.253 339,516 +0.02(+0.78%)
Aug 13, 2018 2.253 2.253 2.235 2.235 271,872 -0.01(-0.52%)
Aug 10, 2018 2.241 2.247 2.229 2.247 198,557 +0.01(+0.53%)
Aug 09, 2018 2.235 2.247 2.235 2.235 319,760 -0.01(-0.26%)
Aug 08, 2018 2.259 2.259 2.235 2.241 873,124 -0.01(-0.52%)
Aug 07, 2018 2.247 2.259 2.229 2.253 546,752 +0.01(+0.26%)
Aug 06, 2018 2.241 2.247 2.235 2.247 284,457 +0.02(+0.79%)
Aug 03, 2018 2.229 2.241 2.229 2.229 245,526 -0.01(-0.26%)
Aug 02, 2018 2.235 2.241 2.223 2.235 441,479 +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.