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: 4:10 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 (%)
Feb 29, 2008 1.757 1.760 1.746 1.749 925,240 -0.00(-0.16%)
Feb 28, 2008 1.754 1.768 1.740 1.751 1,545,891 +0.00(+0.16%)
Feb 27, 2008 1.740 1.760 1.738 1.749 1,469,977 +0.00(+0.16%)
Feb 26, 2008 1.735 1.754 1.735 1.746 1,239,644 +0.02(+0.95%)
Feb 25, 2008 1.724 1.743 1.721 1.729 1,614,607 +0.01(+0.80%)
Feb 22, 2008 1.721 1.738 1.716 1.716 860,201 -0.00(-0.16%)
Feb 21, 2008 1.754 1.754 1.718 1.718 1,130,917 -0.01(-0.79%)
Feb 20, 2008 1.757 1.762 1.732 1.732 941,350 -0.02(-1.10%)
Feb 19, 2008 1.743 1.823 1.727 1.751 2,843,997 +0.02(+1.11%)
Feb 18, 2008 1.751 1.751 1.710 1.732 0 +0.00(+0.00%)
Feb 15, 2008 1.751 1.751 1.710 1.732 674,696 -0.00(-0.16%)
Feb 14, 2008 1.757 1.768 1.732 1.735 1,154,116 -0.03(-1.86%)
Feb 13, 2008 1.762 1.770 1.751 1.768 1,085,998 +0.01(+0.47%)
Feb 12, 2008 1.762 1.765 1.751 1.760 1,310,411 -0.01(-0.31%)
Feb 11, 2008 1.757 1.765 1.749 1.765 1,034,995 +0.01(+0.31%)
Feb 08, 2008 1.762 1.768 1.754 1.760 813,278 -0.00(-0.12%)
Feb 07, 2008 1.760 1.768 1.757 1.762 509,665 +0.01(+0.44%)
Feb 06, 2008 1.754 1.762 1.749 1.754 1,548,668 +0.01(+0.47%)
Feb 05, 2008 1.757 1.757 1.740 1.746 1,728,635 +0.00(+0.00%)
Feb 04, 2008 1.754 1.762 1.739 1.746 1,976,728 +0.00(+0.00%)
Feb 01, 2008 1.757 1.760 1.740 1.746 1,001,114 -0.00(-0.16%)
Jan 31, 2008 1.743 1.760 1.738 1.749 1,583,641 +0.01(+0.63%)
Jan 30, 2008 1.751 1.751 1.735 1.738 1,305,675 +0.00(+0.00%)
Jan 29, 2008 1.757 1.757 1.738 1.738 2,764,359 -0.01(-0.47%)
Jan 28, 2008 1.754 1.754 1.740 1.746 848,874 +0.00(+0.16%)
Jan 25, 2008 1.746 1.749 1.732 1.743 1,215,327 +0.00(+0.16%)
Jan 24, 2008 1.727 1.743 1.724 1.740 1,403,342 +0.02(+0.96%)
Jan 23, 2008 1.721 1.738 1.718 1.724 1,040,208 +0.00(+0.02%)
Jan 22, 2008 1.716 1.738 1.713 1.724 1,333,238 +0.00(+0.14%)
Jan 21, 2008 1.735 1.735 1.716 1.721 0 +0.00(+0.00%)
Jan 18, 2008 1.735 1.735 1.716 1.721 1,645,391 +0.00(+0.00%)
Jan 17, 2008 1.727 1.738 1.718 1.721 1,404,402 -0.01(-0.32%)
Jan 16, 2008 1.727 1.740 1.721 1.727 1,699,826 +0.00(+0.00%)
Jan 15, 2008 1.718 1.732 1.718 1.727 1,402,253 +0.01(+0.48%)
Jan 14, 2008 1.694 1.721 1.694 1.718 1,353,581 +0.03(+1.62%)
Jan 11, 2008 1.696 1.696 1.688 1.691 1,282,359 -0.00(-0.16%)
Jan 10, 2008 1.702 1.702 1.691 1.694 1,326,987 -0.02(-0.96%)
Jan 09, 2008 1.713 1.724 1.710 1.710 790,363 -0.00(-0.16%)
Jan 08, 2008 1.710 1.721 1.705 1.713 2,337,392 +0.01(+0.48%)
Jan 07, 2008 1.694 1.710 1.694 1.705 1,341,344 +0.01(+0.65%)
Jan 04, 2008 1.688 1.699 1.688 1.694 1,263,051 +0.01(+0.49%)
Jan 03, 2008 1.683 1.696 1.680 1.685 2,491,890 -0.00(-0.16%)
Jan 02, 2008 1.674 1.688 1.669 1.688 696,918 +0.02(+1.15%)
Jan 01, 2008 1.672 1.674 1.666 1.669 0 +0.00(+0.00%)
Dec 31, 2007 1.672 1.674 1.666 1.669 1,078,712 -0.00(-0.16%)
Dec 28, 2007 1.674 1.680 1.669 1.672 1,214,930 -0.02(-0.98%)
Dec 27, 2007 1.669 1.688 1.669 1.688 772,330 +0.01(+0.65%)
Dec 26, 2007 1.672 1.680 1.663 1.677 673,967 +0.01(+0.33%)
Dec 24, 2007 1.666 1.677 1.663 1.672 371,957 +0.00(+0.00%)
Dec 21, 2007 1.661 1.672 1.661 1.672 749,743 +0.02(+1.00%)
Dec 20, 2007 1.663 1.666 1.655 1.655 957,033 -0.00(-0.17%)
Dec 19, 2007 1.672 1.672 1.650 1.658 1,503,858 +0.00(+0.00%)
Dec 18, 2007 1.672 1.672 1.655 1.658 572,413 -0.01(-0.49%)
Dec 17, 2007 1.674 1.677 1.666 1.666 891,094 -0.01(-0.82%)
Dec 14, 2007 1.674 1.683 1.672 1.680 539,538 +0.01(+0.33%)
Dec 13, 2007 1.677 1.688 1.674 1.674 885,994 -0.01(-0.65%)
Dec 12, 2007 1.688 1.688 1.674 1.685 802,932 +0.00(+0.00%)
Dec 11, 2007 1.694 1.696 1.680 1.685 859,399 -0.01(-0.49%)
Dec 10, 2007 1.699 1.702 1.688 1.694 833,169 -0.00(-0.16%)
Dec 07, 2007 1.705 1.707 1.696 1.696 717,684 -0.01(-0.32%)
Dec 06, 2007 1.705 1.710 1.702 1.702 775,641 -0.01(-0.48%)
Dec 05, 2007 1.702 1.710 1.699 1.710 583,255 +0.01(+0.32%)
Dec 04, 2007 1.716 1.716 1.696 1.705 1,656,670 +0.00(+0.16%)
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.