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 (%)
Jun 30, 2008 1.727 1.730 1.710 1.713 1,450,402 -0.00(-0.16%)
Jun 27, 2008 1.724 1.730 1.710 1.716 951,827 +0.00(+0.16%)
Jun 26, 2008 1.716 1.724 1.713 1.713 856,266 -0.00(-0.16%)
Jun 25, 2008 1.719 1.721 1.708 1.716 997,536 +0.01(+0.32%)
Jun 24, 2008 1.697 1.713 1.697 1.710 814,634 +0.02(+1.30%)
Jun 23, 2008 1.694 1.705 1.688 1.688 1,077,460 +0.00(+0.16%)
Jun 20, 2008 1.680 1.697 1.680 1.686 1,122,819 -0.02(-1.13%)
Jun 19, 2008 1.713 1.719 1.705 1.705 1,494,289 -0.01(-0.64%)
Jun 18, 2008 1.713 1.716 1.699 1.716 578,280 +0.01(+0.32%)
Jun 17, 2008 1.716 1.719 1.708 1.710 543,070 +0.00(+0.16%)
Jun 16, 2008 1.686 1.710 1.683 1.708 727,294 +0.03(+1.63%)
Jun 13, 2008 1.686 1.691 1.677 1.680 1,142,407 -0.02(-0.97%)
Jun 12, 2008 1.713 1.713 1.697 1.697 1,109,440 -0.01(-0.64%)
Jun 11, 2008 1.719 1.719 1.708 1.708 776,083 -0.02(-1.11%)
Jun 10, 2008 1.730 1.738 1.721 1.727 1,005,294 -0.01(-0.32%)
Jun 09, 2008 1.749 1.749 1.732 1.732 853,520 -0.01(-0.63%)
Jun 06, 2008 1.746 1.757 1.741 1.743 685,373 +0.00(+0.00%)
Jun 05, 2008 1.752 1.752 1.743 1.743 840,021 -0.01(-0.31%)
Jun 04, 2008 1.749 1.752 1.746 1.749 627,864 +0.00(+0.16%)
Jun 03, 2008 1.749 1.752 1.743 1.746 478,633 +0.00(+0.16%)
Jun 02, 2008 1.749 1.752 1.741 1.743 1,045,287 -0.01(-0.63%)
May 30, 2008 1.741 1.757 1.735 1.754 1,206,007 +0.02(+1.11%)
May 29, 2008 1.749 1.749 1.727 1.735 1,027,898 -0.01(-0.47%)
May 28, 2008 1.746 1.749 1.741 1.743 1,104,199 -0.00(-0.16%)
May 27, 2008 1.746 1.754 1.741 1.746 1,440,462 +0.00(+0.16%)
May 26, 2008 1.738 1.746 1.738 1.743 0 +0.00(+0.00%)
May 23, 2008 1.738 1.746 1.738 1.743 690,826 +0.01(+0.32%)
May 22, 2008 1.741 1.743 1.732 1.738 949,041 -0.00(-0.16%)
May 21, 2008 1.738 1.743 1.735 1.741 1,620,527 +0.01(+0.32%)
May 20, 2008 1.735 1.735 1.732 1.735 726,441 +0.00(+0.16%)
May 19, 2008 1.735 1.738 1.727 1.732 712,516 -0.01(-0.47%)
May 16, 2008 1.727 1.741 1.724 1.741 673,379 +0.02(+0.96%)
May 15, 2008 1.721 1.727 1.719 1.724 1,600,960 +0.01(+0.32%)
May 14, 2008 1.730 1.732 1.719 1.719 1,752,126 -0.01(-0.63%)
May 13, 2008 1.735 1.735 1.724 1.730 1,537,892 -0.01(-0.32%)
May 12, 2008 1.738 1.741 1.732 1.735 1,373,159 -0.00(-0.16%)
May 09, 2008 1.735 1.738 1.727 1.738 470,984 -0.00(-0.16%)
May 08, 2008 1.741 1.746 1.735 1.741 1,828,346 +0.00(+0.16%)
May 07, 2008 1.746 1.746 1.738 1.738 915,149 -0.01(-0.47%)
May 06, 2008 1.743 1.746 1.738 1.746 844,567 +0.00(+0.16%)
May 05, 2008 1.738 1.746 1.735 1.743 731,919 +0.00(+0.00%)
May 02, 2008 1.741 1.746 1.738 1.743 825,809 +0.00(+0.16%)
May 01, 2008 1.738 1.746 1.735 1.741 1,167,693 +0.00(+0.16%)
Apr 30, 2008 1.738 1.738 1.732 1.738 855,862 +0.00(+0.16%)
Apr 29, 2008 1.727 1.735 1.721 1.735 964,069 +0.01(+0.80%)
Apr 28, 2008 1.738 1.738 1.721 1.721 2,110,120 -0.01(-0.48%)
Apr 25, 2008 1.749 1.749 1.730 1.730 1,439,665 -0.03(-1.56%)
Apr 24, 2008 1.749 1.757 1.741 1.757 1,184,050 +0.02(+0.95%)
Apr 23, 2008 1.735 1.746 1.735 1.741 886,247 +0.01(+0.32%)
Apr 22, 2008 1.727 1.738 1.716 1.735 1,014,789 +0.02(+1.12%)
Apr 21, 2008 1.741 1.741 1.713 1.716 2,078,893 -0.02(-1.26%)
Apr 18, 2008 1.743 1.749 1.735 1.738 1,195,378 -0.00(-0.16%)
Apr 17, 2008 1.752 1.752 1.735 1.741 887,875 -0.01(-0.63%)
Apr 16, 2008 1.752 1.752 1.743 1.752 1,027,596 +0.01(+0.31%)
Apr 15, 2008 1.754 1.754 1.746 1.746 969,518 -0.01(-0.31%)
Apr 14, 2008 1.749 1.757 1.743 1.752 1,071,133 -0.01(-0.31%)
Apr 11, 2008 1.738 1.757 1.738 1.757 651,255 +0.02(+0.95%)
Apr 10, 2008 1.735 1.749 1.735 1.741 1,129,142 +0.01(+0.32%)
Apr 09, 2008 1.732 1.738 1.730 1.735 856,685 -0.01(-0.79%)
Apr 08, 2008 1.754 1.765 1.743 1.749 2,651,281 -0.01(-0.31%)
Apr 07, 2008 1.754 1.765 1.752 1.754 1,242,776 +0.00(+0.00%)
Apr 04, 2008 1.754 1.760 1.752 1.754 971,784 -0.00(-0.16%)
Apr 03, 2008 1.757 1.760 1.749 1.757 909,135 +0.00(+0.16%)
Apr 02, 2008 1.754 1.760 1.746 1.754 1,160,131 +0.00(+0.00%)
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.