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 29, 2012 2.220 2.220 2.203 2.216 875,139 +0.02(+0.93%)
Jun 28, 2012 2.196 2.203 2.179 2.196 785,582 +0.00(+0.16%)
Jun 27, 2012 2.175 2.203 2.172 2.193 1,013,129 +0.02(+0.94%)
Jun 26, 2012 2.152 2.172 2.145 2.172 1,052,603 +0.03(+1.43%)
Jun 25, 2012 2.138 2.148 2.131 2.141 748,002 -0.00(-0.16%)
Jun 22, 2012 2.145 2.152 2.141 2.145 551,267 -0.01(-0.32%)
Jun 21, 2012 2.145 2.152 2.141 2.152 747,277 +0.01(+0.40%)
Jun 20, 2012 2.135 2.148 2.121 2.143 740,465 +0.01(+0.40%)
Jun 19, 2012 2.111 2.138 2.111 2.135 770,231 +0.02(+1.13%)
Jun 18, 2012 2.131 2.135 2.107 2.111 1,010,107 -0.03(-1.27%)
Jun 15, 2012 2.131 2.141 2.107 2.138 1,241,038 +0.01(+0.48%)
Jun 14, 2012 2.135 2.145 2.128 2.128 676,051 -0.02(-0.79%)
Jun 13, 2012 2.141 2.145 2.128 2.145 461,653 +0.01(+0.32%)
Jun 12, 2012 2.138 2.145 2.135 2.138 411,021 +0.01(+0.39%)
Jun 11, 2012 2.153 2.153 2.130 2.130 556,293 -0.02(-0.79%)
Jun 08, 2012 2.153 2.164 2.136 2.147 422,737 +0.01(+0.32%)
Jun 07, 2012 2.133 2.153 2.130 2.140 355,422 +0.02(+0.80%)
Jun 06, 2012 2.147 2.156 2.123 2.123 607,795 +0.01(+0.32%)
Jun 05, 2012 2.130 2.140 2.116 2.116 874,177 -0.02(-1.11%)
Jun 04, 2012 2.147 2.151 2.133 2.140 627,605 -0.02(-0.78%)
Jun 01, 2012 2.174 2.177 2.147 2.157 535,797 -0.03(-1.39%)
May 31, 2012 2.197 2.197 2.174 2.187 522,186 +0.01(+0.62%)
May 30, 2012 2.170 2.177 2.160 2.174 558,142 +0.01(+0.31%)
May 29, 2012 2.184 2.184 2.160 2.167 401,852 -0.01(-0.62%)
May 25, 2012 2.184 2.191 2.167 2.180 599,139 +0.01(+0.31%)
May 24, 2012 2.157 2.180 2.153 2.174 785,454 +0.02(+1.10%)
May 23, 2012 2.150 2.157 2.136 2.150 783,303 +0.01(+0.47%)
May 22, 2012 2.136 2.145 2.130 2.140 379,516 -0.01(-0.31%)
May 21, 2012 2.133 2.157 2.120 2.147 372,573 +0.00(+0.00%)
May 18, 2012 2.140 2.150 2.130 2.147 566,641 +0.01(+0.32%)
May 17, 2012 2.180 2.180 2.130 2.140 856,576 -0.04(-1.71%)
May 16, 2012 2.164 2.181 2.160 2.177 566,641 +0.03(+1.26%)
May 15, 2012 2.150 2.167 2.147 2.150 578,920 -0.01(-0.24%)
May 14, 2012 2.162 2.169 2.152 2.155 602,999 -0.02(-0.77%)
May 11, 2012 2.155 2.175 2.155 2.172 435,319 +0.01(+0.47%)
May 10, 2012 2.179 2.185 2.159 2.162 629,766 -0.02(-0.92%)
May 09, 2012 2.185 2.194 2.169 2.182 438,730 -0.01(-0.46%)
May 08, 2012 2.189 2.199 2.179 2.192 580,452 +0.00(+0.15%)
May 07, 2012 2.165 2.199 2.159 2.189 627,023 +0.02(+1.09%)
May 04, 2012 2.159 2.169 2.145 2.165 623,061 +0.01(+0.47%)
May 03, 2012 2.179 2.182 2.155 2.155 323,906 -0.02(-1.08%)
May 02, 2012 2.182 2.189 2.173 2.179 448,292 -0.01(-0.31%)
May 01, 2012 2.175 2.185 2.159 2.185 548,156 +0.02(+1.09%)
Apr 30, 2012 2.179 2.179 2.155 2.162 608,459 +0.01(+0.31%)
Apr 27, 2012 2.162 2.162 2.138 2.155 712,095 +0.00(+0.16%)
Apr 26, 2012 2.189 2.192 2.135 2.152 1,450,180 -0.03(-1.38%)
Apr 25, 2012 2.165 2.192 2.162 2.182 990,211 +0.02(+0.93%)
Apr 24, 2012 2.152 2.169 2.138 2.162 1,062,465 -0.00(-0.16%)
Apr 23, 2012 2.149 2.165 2.145 2.165 1,145,707 +0.01(+0.62%)
Apr 20, 2012 2.152 2.158 2.138 2.152 599,689 -0.01(-0.31%)
Apr 19, 2012 2.135 2.162 2.128 2.159 753,420 +0.02(+1.10%)
Apr 18, 2012 2.145 2.152 2.115 2.135 803,288 +0.00(+0.16%)
Apr 17, 2012 2.165 2.165 2.128 2.132 603,526 -0.02(-0.86%)
Apr 16, 2012 2.130 2.157 2.124 2.150 532,307 +0.03(+1.26%)
Apr 13, 2012 2.114 2.127 2.107 2.124 800,485 -0.00(-0.16%)
Apr 12, 2012 2.127 2.137 2.114 2.127 859,925 +0.01(+0.63%)
Apr 11, 2012 2.130 2.144 2.090 2.114 904,793 +0.00(+0.00%)
Apr 10, 2012 2.137 2.144 2.114 2.114 667,606 -0.04(-1.71%)
Apr 09, 2012 2.097 2.154 2.097 2.150 619,019 +0.04(+1.73%)
Apr 05, 2012 2.110 2.115 2.094 2.114 778,672 +0.00(+0.16%)
Apr 04, 2012 2.124 2.137 2.107 2.110 977,260 -0.03(-1.25%)
Apr 03, 2012 2.144 2.147 2.120 2.137 892,008 +0.01(+0.31%)
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.