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 (%)
Mar 31, 2014 2.063 2.067 2.043 2.047 1,951,748 -0.01(-0.58%)
Mar 28, 2014 2.055 2.059 2.051 2.059 846,152 +0.00(+0.19%)
Mar 27, 2014 2.055 2.067 2.051 2.055 878,168 -0.00(-0.19%)
Mar 26, 2014 2.059 2.067 2.055 2.059 804,561 +0.00(+0.00%)
Mar 25, 2014 2.063 2.067 2.059 2.059 690,536 -0.01(-0.38%)
Mar 24, 2014 2.059 2.067 2.059 2.067 709,031 +0.00(+0.19%)
Mar 21, 2014 2.055 2.063 2.051 2.063 718,164 +0.01(+0.38%)
Mar 20, 2014 2.059 2.063 2.039 2.055 938,154 -0.00(-0.19%)
Mar 19, 2014 2.063 2.071 2.059 2.059 1,224,084 -0.02(-0.76%)
Mar 18, 2014 2.067 2.083 2.063 2.075 958,570 +0.02(+0.96%)
Mar 17, 2014 2.055 2.063 2.051 2.055 1,005,163 +0.00(+0.00%)
Mar 14, 2014 2.059 2.063 2.051 2.055 690,312 -0.00(-0.19%)
Mar 13, 2014 2.059 2.067 2.051 2.059 946,718 +0.00(+0.19%)
Mar 12, 2014 2.059 2.067 2.051 2.055 1,201,163 -0.01(-0.57%)
Mar 11, 2014 2.074 2.078 2.063 2.067 663,708 -0.00(-0.19%)
Mar 10, 2014 2.074 2.086 2.067 2.071 1,099,413 +0.00(+0.00%)
Mar 07, 2014 2.086 2.090 2.067 2.071 748,474 -0.01(-0.57%)
Mar 06, 2014 2.078 2.086 2.078 2.082 609,075 +0.01(+0.38%)
Mar 05, 2014 2.063 2.086 2.063 2.074 1,016,809 +0.01(+0.57%)
Mar 04, 2014 2.063 2.071 2.059 2.063 823,293 +0.00(+0.00%)
Mar 03, 2014 2.067 2.075 2.059 2.063 1,025,423 -0.01(-0.38%)
Feb 28, 2014 2.086 2.086 2.059 2.071 1,029,880 -0.01(-0.38%)
Feb 27, 2014 2.074 2.082 2.067 2.078 1,391,075 +0.01(+0.57%)
Feb 26, 2014 2.071 2.074 2.063 2.067 645,174 -0.00(-0.19%)
Feb 25, 2014 2.074 2.078 2.071 2.071 772,394 +0.00(+0.00%)
Feb 24, 2014 2.074 2.078 2.067 2.071 588,382 -0.01(-0.38%)
Feb 21, 2014 2.059 2.086 2.051 2.078 1,074,004 +0.02(+0.95%)
Feb 20, 2014 2.039 2.059 2.039 2.059 791,547 +0.02(+0.96%)
Feb 19, 2014 2.059 2.067 2.031 2.039 1,427,944 -0.03(-1.52%)
Feb 18, 2014 2.055 2.071 2.051 2.071 1,487,031 +0.02(+0.77%)
Feb 14, 2014 2.035 2.055 2.055 2.055 1,043,258 +0.02(+0.96%)
Feb 13, 2014 2.035 2.043 2.031 2.035 1,213,491 -0.01(-0.38%)
Feb 12, 2014 2.043 2.051 2.031 2.043 1,032,948 +0.00(+0.00%)
Feb 11, 2014 2.047 2.051 2.043 2.043 837,764 -0.01(-0.57%)
Feb 10, 2014 2.035 2.055 2.035 2.055 682,491 +0.02(+1.15%)
Feb 07, 2014 2.043 2.055 2.031 2.031 948,547 -0.01(-0.57%)
Feb 06, 2014 2.047 2.055 2.039 2.043 823,793 -0.00(-0.19%)
Feb 05, 2014 2.039 2.055 2.039 2.047 1,145,374 +0.01(+0.38%)
Feb 04, 2014 2.063 2.066 2.024 2.039 1,628,736 -0.03(-1.32%)
Feb 03, 2014 2.051 2.066 2.043 2.066 1,397,264 +0.01(+0.38%)
Jan 31, 2014 2.039 2.066 2.028 2.059 1,391,153 +0.02(+1.15%)
Jan 30, 2014 2.035 2.039 2.028 2.035 1,002,108 -0.00(-0.19%)
Jan 29, 2014 2.043 2.047 2.035 2.039 1,271,104 -0.01(-0.38%)
Jan 28, 2014 2.043 2.063 2.032 2.047 1,248,900 +0.00(+0.00%)
Jan 27, 2014 2.051 2.066 2.028 2.047 1,302,857 -0.01(-0.57%)
Jan 24, 2014 2.070 2.074 2.059 2.059 1,333,995 -0.02(-0.94%)
Jan 23, 2014 2.055 2.078 2.047 2.078 1,488,911 +0.02(+1.14%)
Jan 22, 2014 2.047 2.059 2.047 2.055 1,036,004 +0.00(+0.19%)
Jan 21, 2014 2.043 2.055 2.039 2.051 1,141,951 -0.00(-0.19%)
Jan 17, 2014 2.035 2.055 2.055 2.055 949,210 +0.01(+0.57%)
Jan 16, 2014 2.039 2.055 2.031 2.043 1,193,232 +0.00(+0.19%)
Jan 15, 2014 2.035 2.039 2.031 2.039 1,250,928 +0.00(+0.00%)
Jan 14, 2014 2.039 2.047 2.028 2.039 1,585,169 -0.01(-0.37%)
Jan 13, 2014 2.039 2.047 2.039 2.047 1,247,235 +0.00(+0.19%)
Jan 10, 2014 2.047 2.049 2.035 2.043 761,272 -0.00(-0.19%)
Jan 09, 2014 2.028 2.047 2.028 2.047 854,631 +0.02(+0.76%)
Jan 08, 2014 2.031 2.043 2.031 2.031 755,213 -0.02(-0.75%)
Jan 07, 2014 2.012 2.051 2.012 2.047 1,368,126 +0.03(+1.73%)
Jan 06, 2014 2.016 2.024 2.004 2.012 1,038,517 +0.00(+0.19%)
Jan 03, 2014 2.012 2.012 2.001 2.008 766,414 -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.