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 (%)
Jun 30, 2004 1.743 1.749 1.738 1.746 805,846 +0.01(+0.32%)
Jun 29, 2004 1.749 1.751 1.735 1.740 573,783 -0.00(-0.16%)
Jun 28, 2004 1.760 1.765 1.743 1.743 672,874 -0.02(-0.94%)
Jun 25, 2004 1.749 1.765 1.749 1.760 920,238 +0.01(+0.47%)
Jun 24, 2004 1.743 1.762 1.743 1.751 874,700 +0.01(+0.47%)
Jun 23, 2004 1.738 1.746 1.738 1.743 816,775 +0.01(+0.32%)
Jun 22, 2004 1.746 1.751 1.735 1.738 745,371 -0.01(-0.63%)
Jun 21, 2004 1.746 1.757 1.743 1.749 464,855 +0.01(+0.31%)
Jun 18, 2004 1.751 1.757 1.738 1.743 715,862 +0.00(+0.00%)
Jun 17, 2004 1.735 1.749 1.732 1.743 786,538 +0.01(+0.47%)
Jun 16, 2004 1.738 1.746 1.729 1.735 880,529 +0.00(+0.00%)
Jun 15, 2004 1.721 1.740 1.721 1.735 857,578 +0.01(+0.80%)
Jun 14, 2004 1.735 1.738 1.721 1.721 757,758 -0.02(-1.26%)
Jun 10, 2004 1.743 1.749 1.735 1.743 938,818 -0.00(-0.16%)
Jun 09, 2004 1.754 1.757 1.743 1.746 1,017,508 -0.01(-0.63%)
Jun 08, 2004 1.757 1.762 1.751 1.757 793,824 -0.00(-0.16%)
Jun 07, 2004 1.754 1.762 1.751 1.760 565,039 +0.01(+0.31%)
Jun 04, 2004 1.765 1.768 1.754 1.754 647,373 -0.01(-0.62%)
Jun 03, 2004 1.762 1.770 1.760 1.765 744,643 +0.00(+0.16%)
Jun 02, 2004 1.770 1.779 1.762 1.762 1,143,558 -0.01(-0.47%)
Jun 01, 2004 1.773 1.776 1.768 1.770 608,392 -0.01(-0.46%)
May 28, 2004 1.765 1.781 1.765 1.779 589,812 +0.00(+0.15%)
May 27, 2004 1.770 1.776 1.765 1.776 746,828 +0.01(+0.62%)
May 26, 2004 1.757 1.768 1.757 1.765 838,634 +0.01(+0.31%)
May 25, 2004 1.749 1.770 1.749 1.760 1,239,371 +0.01(+0.63%)
May 24, 2004 1.740 1.768 1.738 1.749 1,215,691 +0.01(+0.47%)
May 21, 2004 1.740 1.751 1.740 1.740 784,352 -0.00(-0.16%)
May 20, 2004 1.732 1.757 1.729 1.743 728,977 +0.01(+0.63%)
May 19, 2004 1.727 1.743 1.724 1.732 1,024,430 +0.01(+0.32%)
May 18, 2004 1.721 1.735 1.721 1.727 1,493,657 +0.00(+0.00%)
May 17, 2004 1.724 1.738 1.721 1.727 1,099,113 -0.00(-0.16%)
May 14, 2004 1.707 1.738 1.707 1.729 1,757,780 +0.02(+0.96%)
May 13, 2004 1.716 1.718 1.705 1.713 1,269,244 -0.01(-0.64%)
May 12, 2004 1.727 1.732 1.713 1.724 967,963 -0.01(-0.48%)
May 11, 2004 1.727 1.740 1.718 1.732 1,865,979 +0.01(+0.32%)
May 10, 2004 1.732 1.746 1.707 1.727 1,358,864 -0.01(-0.47%)
May 07, 2004 1.751 1.768 1.727 1.735 1,719,892 -0.04(-2.47%)
May 06, 2004 1.787 1.787 1.768 1.779 1,571,619 -0.01(-0.61%)
May 05, 2004 1.787 1.798 1.787 1.790 849,927 +0.00(+0.15%)
May 04, 2004 1.790 1.806 1.787 1.787 1,141,008 +0.00(+0.00%)
May 03, 2004 1.768 1.795 1.749 1.787 1,328,991 -0.00(-0.15%)
Apr 30, 2004 1.787 1.803 1.784 1.790 1,326,440 +0.00(+0.15%)
Apr 29, 2004 1.795 1.803 1.787 1.787 882,350 -0.01(-0.61%)
Apr 28, 2004 1.795 1.801 1.792 1.798 1,051,753 -0.00(-0.15%)
Apr 27, 2004 1.787 1.812 1.787 1.801 1,721,349 +0.01(+0.77%)
Apr 26, 2004 1.795 1.801 1.787 1.787 1,060,132 -0.02(-0.91%)
Apr 23, 2004 1.806 1.814 1.787 1.803 1,887,473 -0.01(-0.45%)
Apr 22, 2004 1.817 1.828 1.806 1.812 951,933 -0.01(-0.45%)
Apr 21, 2004 1.798 1.828 1.792 1.820 1,626,629 +0.01(+0.76%)
Apr 20, 2004 1.820 1.825 1.787 1.806 1,279,809 -0.02(-0.90%)
Apr 19, 2004 1.820 1.831 1.817 1.823 789,452 +0.00(+0.00%)
Apr 16, 2004 1.809 1.823 1.809 1.823 796,738 +0.01(+0.76%)
Apr 15, 2004 1.812 1.823 1.809 1.809 827,340 -0.01(-0.30%)
Apr 14, 2004 1.812 1.834 1.809 1.814 1,015,322 -0.01(-0.60%)
Apr 13, 2004 1.839 1.842 1.825 1.825 1,696,212 -0.03(-1.48%)
Apr 12, 2004 1.858 1.867 1.853 1.853 649,194 -0.01(-0.44%)
Apr 08, 2004 1.856 1.864 1.850 1.861 769,415 +0.01(+0.30%)
Apr 07, 2004 1.858 1.869 1.856 1.856 695,097 -0.01(-0.29%)
Apr 06, 2004 1.842 1.869 1.842 1.861 1,157,038 +0.02(+0.89%)
Apr 05, 2004 1.869 1.880 1.839 1.845 1,787,653 -0.03(-1.47%)
Apr 02, 2004 1.894 1.894 1.869 1.872 1,252,122 -0.03(-1.45%)
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.