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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 28, 2014 2.100 2.104 2.091 2.096 431,508 -0.00(-0.20%)
Nov 26, 2014 2.096 2.100 2.100 2.100 593,159 +0.00(+0.20%)
Nov 25, 2014 2.096 2.096 2.066 2.096 884,586 +0.01(+0.40%)
Nov 24, 2014 2.091 2.100 2.085 2.087 789,035 -0.00(-0.20%)
Nov 21, 2014 2.096 2.096 2.087 2.091 683,890 +0.00(+0.20%)
Nov 20, 2014 2.091 2.096 2.087 2.087 863,155 -0.00(-0.20%)
Nov 19, 2014 2.087 2.096 2.083 2.091 639,661 +0.01(+0.61%)
Nov 18, 2014 2.079 2.087 2.075 2.079 647,374 +0.00(+0.18%)
Nov 17, 2014 2.096 2.096 2.067 2.075 1,668,341 -0.02(-0.99%)
Nov 14, 2014 2.088 2.096 2.075 2.096 808,753 +0.01(+0.60%)
Nov 13, 2014 2.108 2.108 2.083 2.083 993,037 -0.02(-1.19%)
Nov 12, 2014 2.100 2.113 2.098 2.108 691,301 +0.00(+0.20%)
Nov 11, 2014 2.096 2.104 2.092 2.104 370,395 +0.00(+0.20%)
Nov 10, 2014 2.104 2.108 2.092 2.100 632,187 +0.00(+0.00%)
Nov 07, 2014 2.096 2.100 2.092 2.100 531,556 +0.00(+0.00%)
Nov 06, 2014 2.108 2.108 2.092 2.100 679,014 -0.00(-0.20%)
Nov 05, 2014 2.100 2.108 2.100 2.104 632,862 -0.00(-0.20%)
Nov 04, 2014 2.096 2.110 2.096 2.108 525,799 -0.00(-0.20%)
Nov 03, 2014 2.096 2.113 2.092 2.113 840,412 +0.01(+0.40%)
Oct 31, 2014 2.096 2.104 2.092 2.104 766,427 +0.01(+0.60%)
Oct 30, 2014 2.096 2.100 2.083 2.092 451,489 -0.01(-0.40%)
Oct 29, 2014 2.104 2.104 2.092 2.100 622,526 -0.00(-0.20%)
Oct 28, 2014 2.088 2.104 2.088 2.104 545,307 +0.02(+1.00%)
Oct 27, 2014 2.083 2.100 2.083 2.083 1,076,391 +0.00(+0.00%)
Oct 24, 2014 2.079 2.088 2.075 2.083 588,759 -0.00(-0.20%)
Oct 23, 2014 2.083 2.088 2.079 2.088 880,490 +0.00(+0.20%)
Oct 22, 2014 2.079 2.088 2.075 2.083 728,984 -0.00(-0.20%)
Oct 21, 2014 2.079 2.088 2.075 2.088 851,221 +0.01(+0.40%)
Oct 20, 2014 2.075 2.088 2.071 2.079 881,327 +0.00(+0.20%)
Oct 17, 2014 2.079 2.081 2.075 2.075 563,515 +0.00(+0.00%)
Oct 16, 2014 2.058 2.067 2.050 2.075 670,809 +0.02(+0.81%)
Oct 15, 2014 2.063 2.071 2.054 2.058 1,506,661 -0.01(-0.40%)
Oct 14, 2014 2.079 2.083 2.050 2.067 2,285,340 -0.00(-0.02%)
Oct 13, 2014 2.076 2.076 2.067 2.067 592,465 -0.00(-0.20%)
Oct 10, 2014 2.067 2.079 2.067 2.071 510,228 +0.00(+0.20%)
Oct 09, 2014 2.076 2.076 2.067 2.067 681,623 -0.01(-0.40%)
Oct 08, 2014 2.071 2.080 2.067 2.076 780,733 -0.00(-0.20%)
Oct 07, 2014 2.076 2.080 2.068 2.080 375,800 +0.00(+0.20%)
Oct 06, 2014 2.063 2.076 2.063 2.076 1,127,785 +0.01(+0.60%)
Oct 03, 2014 2.063 2.071 2.063 2.063 448,121 -0.00(-0.10%)
Oct 02, 2014 2.084 2.084 2.063 2.065 642,346 -0.02(-1.09%)
Oct 01, 2014 2.071 2.088 2.063 2.088 897,023 +0.02(+0.80%)
Sep 30, 2014 2.067 2.076 2.059 2.071 1,196,403 +0.00(+0.20%)
Sep 29, 2014 2.055 2.067 2.051 2.067 1,273,716 +0.01(+0.60%)
Sep 26, 2014 2.055 2.071 2.042 2.055 817,214 -0.00(-0.20%)
Sep 25, 2014 2.063 2.067 2.051 2.059 665,456 -0.00(-0.20%)
Sep 24, 2014 2.059 2.067 2.059 2.063 504,399 +0.00(+0.00%)
Sep 23, 2014 2.055 2.063 2.047 2.063 737,509 +0.01(+0.40%)
Sep 22, 2014 2.063 2.067 2.042 2.055 1,132,245 -0.02(-0.80%)
Sep 19, 2014 2.076 2.080 2.067 2.071 902,719 -0.00(-0.20%)
Sep 18, 2014 2.071 2.076 2.071 2.076 517,566 +0.00(+0.20%)
Sep 17, 2014 2.067 2.080 2.067 2.071 771,307 +0.00(+0.00%)
Sep 16, 2014 2.076 2.076 2.063 2.071 1,070,754 -0.00(-0.02%)
Sep 15, 2014 2.084 2.088 2.072 2.072 747,169 -0.01(-0.59%)
Sep 12, 2014 2.092 2.096 2.080 2.084 1,251,766 -0.01(-0.39%)
Sep 11, 2014 2.088 2.096 2.084 2.092 890,762 +0.00(+0.20%)
Sep 10, 2014 2.092 2.100 2.088 2.088 1,367,408 -0.01(-0.39%)
Sep 09, 2014 2.105 2.109 2.092 2.096 1,202,893 -0.01(-0.58%)
Sep 08, 2014 2.113 2.117 2.105 2.109 523,878 +0.00(+0.00%)
Sep 05, 2014 2.113 2.121 2.105 2.109 1,176,964 -0.00(-0.19%)
Sep 04, 2014 2.125 2.129 2.109 2.113 1,002,172 -0.02(-0.77%)
Sep 03, 2014 2.121 2.133 2.121 2.129 616,529 +0.00(+0.19%)
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.