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 (%)
Dec 31, 2003 1.872 1.880 1.869 1.872 543,545 +0.00(+0.15%)
Dec 30, 2003 1.872 1.878 1.867 1.869 779,252 -0.01(-0.58%)
Dec 29, 2003 1.869 1.880 1.867 1.880 766,137 +0.01(+0.74%)
Dec 26, 2003 1.875 1.878 1.867 1.867 230,970 -0.01(-0.29%)
Dec 24, 2003 1.869 1.872 1.867 1.872 396,001 +0.00(+0.15%)
Dec 23, 2003 1.869 1.875 1.867 1.869 654,659 +0.00(+0.00%)
Dec 22, 2003 1.875 1.883 1.864 1.869 967,234 -0.01(-0.29%)
Dec 19, 2003 1.875 1.883 1.872 1.875 758,850 +0.00(+0.00%)
Dec 18, 2003 1.880 1.880 1.872 1.875 740,999 +0.00(+0.00%)
Dec 17, 2003 1.878 1.878 1.872 1.875 765,044 +0.00(+0.00%)
Dec 16, 2003 1.869 1.878 1.869 1.875 998,200 +0.01(+0.29%)
Dec 15, 2003 1.878 1.878 1.869 1.869 506,386 -0.01(-0.44%)
Dec 12, 2003 1.872 1.878 1.867 1.878 1,101,663 +0.01(+0.29%)
Dec 11, 2003 1.872 1.875 1.867 1.872 469,227 +0.00(+0.00%)
Dec 10, 2003 1.878 1.880 1.869 1.872 793,824 -0.00(-0.15%)
Dec 09, 2003 1.878 1.886 1.872 1.875 1,272,887 -0.01(-0.29%)
Dec 08, 2003 1.883 1.891 1.878 1.880 901,659 +0.00(+0.00%)
Dec 05, 2003 1.886 1.886 1.880 1.880 628,793 +0.00(+0.15%)
Dec 04, 2003 1.875 1.886 1.875 1.878 1,022,244 -0.01(-0.58%)
Dec 03, 2003 1.894 1.899 1.880 1.889 817,140 +0.00(+0.00%)
Dec 02, 2003 1.894 1.902 1.891 1.889 825,883 -0.00(-0.14%)
Dec 01, 2003 1.894 1.894 1.886 1.891 601,834 +0.00(+0.00%)
Nov 28, 2003 1.902 1.902 1.891 1.891 231,699 -0.01(-0.43%)
Nov 26, 2003 1.902 1.902 1.897 1.899 489,628 +0.00(+0.14%)
Nov 25, 2003 1.899 1.902 1.889 1.897 701,290 -0.00(-0.14%)
Nov 24, 2003 1.897 1.905 1.889 1.899 761,401 +0.01(+0.73%)
Nov 21, 2003 1.878 1.905 1.878 1.886 727,156 +0.00(+0.00%)
Nov 20, 2003 1.886 1.891 1.880 1.886 811,675 +0.01(+0.29%)
Nov 19, 2003 1.889 1.891 1.878 1.880 903,116 -0.00(-0.15%)
Nov 18, 2003 1.883 1.889 1.875 1.883 743,914 +0.01(+0.29%)
Nov 17, 2003 1.880 1.886 1.875 1.878 492,907 +0.00(+0.15%)
Nov 14, 2003 1.878 1.883 1.872 1.875 485,256 +0.00(+0.15%)
Nov 13, 2003 1.880 1.880 1.872 1.872 582,526 -0.00(-0.15%)
Nov 12, 2003 1.872 1.878 1.867 1.875 588,355 +0.00(+0.15%)
Nov 11, 2003 1.878 1.880 1.875 1.872 613,128 +0.00(+0.00%)
Nov 10, 2003 1.878 1.883 1.872 1.872 492,907 +0.00(+0.00%)
Nov 07, 2003 1.883 1.889 1.878 1.872 470,684 -0.01(-0.58%)
Nov 06, 2003 1.889 1.891 1.883 1.883 561,032 -0.00(-0.15%)
Nov 05, 2003 1.886 1.891 1.883 1.886 502,379 +0.00(+0.00%)
Nov 04, 2003 1.886 1.889 1.880 1.886 601,189 -0.00(-0.15%)
Nov 03, 2003 1.897 1.897 1.889 1.889 637,547 +0.00(+0.00%)
Oct 31, 2003 1.891 1.891 1.891 1.889 584,712 +0.01(+0.29%)
Oct 30, 2003 1.889 1.889 1.878 1.883 599,648 -0.00(-0.15%)
Oct 29, 2003 1.880 1.891 1.872 1.886 694,004 +0.01(+0.29%)
Oct 28, 2003 1.878 1.883 1.872 1.880 445,547 +0.01(+0.29%)
Oct 27, 2003 1.880 1.883 1.872 1.875 558,482 -0.00(-0.15%)
Oct 24, 2003 1.869 1.878 1.867 1.878 620,778 +0.00(+0.15%)
Oct 23, 2003 1.867 1.875 1.864 1.875 726,791 +0.01(+0.44%)
Oct 22, 2003 1.861 1.869 1.861 1.867 518,772 +0.00(+0.00%)
Oct 21, 2003 1.858 1.867 1.858 1.867 607,299 +0.00(+0.15%)
Oct 20, 2003 1.861 1.867 1.858 1.864 413,852 -0.00(-0.15%)
Oct 17, 2003 1.858 1.867 1.856 1.867 706,755 +0.00(+0.00%)
Oct 16, 2003 1.864 1.867 1.858 1.867 610,213 +0.00(+0.15%)
Oct 15, 2003 1.856 1.867 1.856 1.864 956,305 -0.01(-0.44%)
Oct 14, 2003 1.864 1.878 1.864 1.872 956,669 +0.00(+0.00%)
Oct 13, 2003 1.872 1.880 1.872 1.872 515,858 +0.00(+0.00%)
Oct 10, 2003 1.869 1.883 1.869 1.872 673,238 -0.01(-0.73%)
Oct 09, 2003 1.883 1.894 1.880 1.886 430,974 -0.01(-0.29%)
Oct 08, 2003 1.872 1.894 1.872 1.891 696,190 +0.02(+1.03%)
Oct 07, 2003 1.872 1.889 1.869 1.872 844,463 +0.00(+0.00%)
Oct 06, 2003 1.864 1.880 1.864 1.872 640,451 -0.01(-0.73%)
Oct 03, 2003 1.880 1.886 1.880 1.886 583,255 +0.00(+0.00%)
Oct 02, 2003 1.905 1.908 1.883 1.886 914,774 -0.02(-1.15%)
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.