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, 2011 2.044 2.044 1.975 1.975 1,557,190 -0.04(-2.17%)
Jun 29, 2011 2.044 2.060 2.016 2.019 1,267,320 -0.03(-1.52%)
Jun 28, 2011 2.047 2.063 2.038 2.050 974,635 +0.00(+0.15%)
Jun 27, 2011 2.060 2.066 2.044 2.047 1,054,928 +0.00(+0.00%)
Jun 24, 2011 2.044 2.072 2.038 2.047 1,124,742 +0.00(+0.00%)
Jun 23, 2011 2.029 2.050 2.019 2.047 1,043,301 +0.01(+0.61%)
Jun 22, 2011 2.029 2.041 2.019 2.035 1,085,879 +0.01(+0.62%)
Jun 21, 2011 2.010 2.041 2.010 2.022 1,394,935 +0.00(+0.16%)
Jun 20, 2011 2.013 2.019 2.010 2.019 694,373 +0.02(+0.94%)
Jun 17, 2011 1.991 2.019 1.991 2.000 850,565 +0.00(+0.16%)
Jun 16, 2011 1.972 2.025 1.972 1.997 861,152 +0.02(+0.79%)
Jun 15, 2011 1.963 2.007 1.957 1.982 1,083,965 +0.01(+0.32%)
Jun 14, 2011 1.978 1.997 1.966 1.975 1,182,296 -0.01(-0.63%)
Jun 13, 2011 1.991 2.000 1.960 1.988 1,227,555 -0.01(-0.31%)
Jun 10, 2011 2.022 2.022 1.985 1.994 995,691 -0.02(-0.93%)
Jun 09, 2011 2.022 2.032 2.013 2.013 849,647 +0.00(+0.00%)
Jun 08, 2011 2.013 2.022 2.000 2.013 1,057,829 -0.01(-0.68%)
Jun 07, 2011 2.017 2.027 2.017 2.027 893,953 +0.02(+0.77%)
Jun 06, 2011 2.014 2.027 2.008 2.011 1,172,052 -0.01(-0.46%)
Jun 03, 2011 1.999 2.027 1.983 2.020 1,206,317 +0.04(+2.04%)
May 24, 2011 1.971 1.983 1.961 1.980 1,230,084 +0.01(+0.31%)
May 23, 2011 1.958 1.977 1.946 1.974 1,714,925 +0.00(+0.00%)
May 20, 2011 1.961 1.986 1.949 1.974 2,484,212 +0.01(+0.63%)
May 19, 2011 1.930 1.963 1.930 1.961 1,752,366 +0.03(+1.77%)
May 18, 2011 1.937 1.952 1.927 1.927 1,306,002 -0.03(-1.43%)
May 17, 2011 1.961 1.964 1.940 1.955 916,928 -0.01(-0.32%)
May 16, 2011 1.952 1.971 1.943 1.961 1,174,849 +0.01(+0.48%)
May 13, 2011 1.930 1.952 1.930 1.952 975,475 +0.02(+0.96%)
May 12, 2011 1.927 1.937 1.924 1.933 1,039,954 -0.00(-0.16%)
May 11, 2011 1.930 1.943 1.927 1.937 1,172,635 -0.00(-0.16%)
May 10, 2011 1.949 1.949 1.927 1.940 1,514,729 -0.00(-0.06%)
May 09, 2011 1.922 1.941 1.916 1.941 812,739 +0.02(+0.80%)
May 06, 2011 1.910 1.929 1.898 1.926 1,261,166 +0.02(+1.30%)
May 05, 2011 1.892 1.922 1.892 1.901 1,281,709 +0.00(+0.16%)
May 04, 2011 1.889 1.898 1.889 1.898 1,292,755 +0.01(+0.33%)
May 03, 2011 1.892 1.901 1.892 1.892 1,186,779 -0.03(-1.44%)
May 02, 2011 1.910 1.919 1.907 1.919 1,338,113 +0.01(+0.32%)
Apr 29, 2011 1.910 1.913 1.901 1.913 1,119,008 +0.01(+0.49%)
Apr 28, 2011 1.892 1.904 1.889 1.904 1,218,829 +0.01(+0.49%)
Apr 27, 2011 1.898 1.904 1.892 1.895 1,124,987 -0.01(-0.49%)
Apr 26, 2011 1.889 1.910 1.889 1.904 1,397,172 +0.01(+0.49%)
Apr 25, 2011 1.879 1.898 1.879 1.895 1,339,687 +0.00(+0.16%)
Apr 21, 2011 1.882 1.892 1.875 1.892 995,937 +0.01(+0.49%)
Apr 20, 2011 1.879 1.892 1.879 1.882 1,420,013 +0.00(+0.00%)
Apr 19, 2011 1.873 1.889 1.870 1.882 1,055,415 +0.00(+0.16%)
Apr 18, 2011 1.870 1.879 1.867 1.879 997,177 +0.01(+0.66%)
Apr 15, 2011 1.873 1.885 1.867 1.867 1,358,130 -0.01(-0.66%)
Apr 14, 2011 1.864 1.882 1.864 1.879 870,779 +0.01(+0.49%)
Apr 13, 2011 1.864 1.885 1.863 1.870 1,651,653 -0.01(-0.33%)
Apr 12, 2011 1.867 1.876 1.861 1.876 1,569,246 +0.01(+0.50%)
Apr 11, 2011 1.879 1.879 1.867 1.867 1,403,300 +0.00(+0.10%)
Apr 08, 2011 1.862 1.871 1.859 1.865 1,196,463 -0.00(-0.16%)
Apr 07, 2011 1.856 1.868 1.853 1.868 884,638 +0.01(+0.33%)
Apr 06, 2011 1.859 1.862 1.856 1.862 1,125,130 +0.01(+0.49%)
Apr 05, 2011 1.862 1.865 1.853 1.853 1,567,071 -0.01(-0.49%)
Apr 04, 2011 1.856 1.868 1.856 1.862 1,358,403 +0.01(+0.49%)
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.