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 (%)
Nov 29, 2002 1.894 1.894 1.883 1.883 135,496 -0.00(-0.15%)
Nov 27, 2002 1.870 1.886 1.870 1.886 641,785 +0.01(+0.44%)
Nov 26, 2002 1.875 1.886 1.864 1.878 521,587 -0.00(-0.15%)
Nov 25, 2002 1.894 1.900 1.870 1.881 849,765 -0.01(-0.58%)
Nov 22, 2002 1.908 1.914 1.872 1.892 670,196 -0.02(-0.86%)
Nov 21, 2002 1.925 1.938 1.903 1.908 710,626 -0.03(-1.42%)
Nov 20, 2002 1.947 1.947 1.925 1.936 575,858 -0.01(-0.42%)
Nov 19, 2002 1.911 1.949 1.911 1.944 742,679 +0.02(+1.29%)
Nov 18, 2002 1.922 1.927 1.908 1.919 472,415 -0.00(-0.14%)
Nov 15, 2002 1.911 1.922 1.905 1.922 654,169 +0.01(+0.29%)
Nov 14, 2002 1.916 1.925 1.903 1.916 730,659 -0.01(-0.29%)
Nov 13, 2002 1.908 1.927 1.908 1.922 634,500 -0.01(-0.71%)
Nov 12, 2002 1.922 1.944 1.905 1.936 807,513 +0.01(+0.71%)
Nov 11, 2002 1.916 1.922 1.911 1.922 554,368 +0.01(+0.29%)
Nov 08, 2002 1.911 1.922 1.908 1.916 536,156 +0.01(+0.29%)
Nov 07, 2002 1.922 1.933 1.908 1.911 667,646 -0.01(-0.29%)
Nov 06, 2002 1.911 1.916 1.900 1.916 872,347 +0.01(+0.43%)
Nov 05, 2002 1.897 1.919 1.894 1.908 808,970 +0.01(+0.29%)
Nov 04, 2002 1.927 1.927 1.883 1.903 686,586 -0.01(-0.43%)
Nov 01, 2002 1.919 1.925 1.903 1.911 793,308 +0.01(+0.72%)
Oct 31, 2002 1.903 1.905 1.883 1.897 854,135 -0.01(-0.72%)
Oct 30, 2002 1.870 1.914 1.870 1.911 630,130 +0.02(+0.87%)
Oct 29, 2002 1.867 1.903 1.867 1.894 758,705 +0.03(+1.47%)
Oct 28, 2002 1.864 1.867 1.853 1.867 613,739 +0.00(+0.15%)
Oct 25, 2002 1.848 1.864 1.845 1.864 555,825 +0.02(+1.04%)
Oct 24, 2002 1.850 1.864 1.834 1.845 685,858 -0.01(-0.30%)
Oct 23, 2002 1.845 1.853 1.837 1.850 1,061,022 +0.00(+0.00%)
Oct 22, 2002 1.831 1.861 1.831 1.850 1,016,221 +0.01(+0.75%)
Oct 21, 2002 1.845 1.861 1.828 1.837 727,745 -0.02(-1.04%)
Oct 18, 2002 1.856 1.856 1.831 1.856 16,864,176 -0.00(-0.15%)
Oct 17, 2002 1.897 1.897 1.856 1.859 817,712 -0.04(-2.17%)
Oct 16, 2002 1.881 1.900 1.842 1.900 7,248,317 +0.00(+0.00%)
Oct 15, 2002 1.870 1.903 1.812 1.900 1,567,312 -0.00(-0.14%)
Oct 14, 2002 1.927 1.927 1.889 1.903 859,599 -0.02(-1.00%)
Oct 11, 2002 1.919 1.933 1.916 1.922 651,984 +0.00(+0.14%)
Oct 10, 2002 1.927 1.955 1.914 1.919 1,090,890 -0.03(-1.69%)
Oct 09, 2002 1.996 2.012 1.949 1.952 973,605 -0.05(-2.74%)
Oct 08, 2002 2.007 2.018 1.988 2.007 555,825 +0.00(+0.00%)
Oct 07, 2002 1.993 2.018 1.979 2.007 576,223 +0.02(+0.97%)
Oct 04, 2002 1.982 2.021 1.982 1.988 655,990 -0.01(-0.41%)
Oct 03, 2002 1.982 1.996 1.977 1.996 743,772 +0.00(+0.00%)
Oct 02, 2002 1.977 2.026 1.968 1.996 723,374 +0.02(+1.25%)
Oct 01, 2002 1.974 1.988 1.968 1.971 729,202 +0.01(+0.28%)
Sep 30, 2002 1.933 1.971 1.927 1.966 938,638 +0.03(+1.42%)
Sep 27, 2002 1.952 1.955 1.927 1.938 798,043 -0.01(-0.42%)
Sep 26, 2002 1.944 1.949 1.936 1.947 450,925 +0.00(+0.00%)
Sep 25, 2002 1.949 1.955 1.936 1.947 1,140,062 +0.00(+0.14%)
Sep 24, 2002 1.958 1.958 1.938 1.944 1,062,479 -0.02(-0.84%)
Sep 23, 2002 1.949 1.960 1.944 1.960 823,904 +0.01(+0.28%)
Sep 20, 2002 1.955 1.968 1.949 1.955 811,884 -0.02(-0.84%)
Sep 19, 2002 1.960 1.974 1.958 1.971 905,857 +0.00(+0.14%)
Sep 18, 2002 1.971 1.985 1.963 1.968 1,024,963 -0.01(-0.28%)
Sep 17, 2002 1.982 2.001 1.968 1.974 824,996 -0.04(-1.78%)
Sep 16, 2002 2.007 2.018 2.001 2.010 615,560 +0.00(+0.00%)
Sep 13, 2002 2.010 2.018 1.979 2.010 479,335 +0.00(+0.00%)
Sep 12, 2002 2.007 2.018 1.974 2.010 801,321 +0.00(+0.00%)
Sep 11, 2002 2.004 2.021 1.990 2.010 479,700 -0.02(-0.95%)
Sep 10, 2002 2.004 2.029 1.996 2.029 926,254 +0.02(+1.09%)
Sep 09, 2002 2.004 2.018 1.993 2.007 634,136 +0.00(+0.14%)
Sep 06, 2002 1.999 2.015 1.990 2.004 833,010 +0.00(+0.00%)
Sep 05, 2002 1.985 2.021 1.979 2.004 662,183 +0.02(+0.97%)
Sep 04, 2002 1.999 2.032 1.985 1.985 12,311,213 -0.01(-0.55%)
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.