Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate Income Trust (NY: MIN )

2.605 -0.035 (-1.33%)
Streaming Delayed Price Updated: 1:54 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, 2018 2.259 2.264 2.253 2.259 446,698 +0.01(+0.26%)
Jun 28, 2018 2.253 2.259 2.247 2.253 344,305 +0.00(+0.00%)
Jun 27, 2018 2.253 2.253 2.235 2.253 567,652 +0.01(+0.26%)
Jun 26, 2018 2.241 2.253 2.235 2.247 275,494 +0.01(+0.26%)
Jun 25, 2018 2.247 2.247 2.223 2.241 388,404 -0.01(-0.26%)
Jun 22, 2018 2.223 2.253 2.221 2.247 448,197 +0.02(+1.05%)
Jun 21, 2018 2.241 2.241 2.218 2.223 555,383 -0.01(-0.52%)
Jun 20, 2018 2.235 2.235 2.228 2.235 349,332 +0.00(+0.00%)
Jun 19, 2018 2.223 2.235 2.223 2.235 2,062,810 +0.01(+0.53%)
Jun 18, 2018 2.223 2.235 2.223 2.223 555,424 -0.01(-0.52%)
Jun 15, 2018 2.229 2.229 2.235 322,699 +0.01(+0.26%)
Jun 14, 2018 2.241 2.248 2.223 2.229 543,038 -0.01(-0.26%)
Jun 13, 2018 2.235 2.259 2.229 2.235 298,905 +0.00(+0.00%)
Jun 12, 2018 2.241 2.241 2.229 2.235 345,997 -0.00(-0.01%)
Jun 11, 2018 2.230 2.235 2.230 2.235 316,992 +0.01(+0.26%)
Jun 08, 2018 2.235 2.241 2.230 2.230 310,466 -0.01(-0.52%)
Jun 07, 2018 2.264 2.264 2.235 2.241 334,024 -0.02(-1.03%)
Jun 06, 2018 2.259 2.264 217,802 -0.01(-0.51%)
Jun 05, 2018 2.282 2.282 2.270 2.276 313,743 -0.01(-0.25%)
Jun 04, 2018 2.270 2.282 2.259 2.282 472,554 +0.01(+0.51%)
Jun 01, 2018 2.264 2.270 2.259 2.270 460,078 +0.01(+0.51%)
May 31, 2018 2.259 2.264 2.247 2.259 516,033 +0.01(+0.26%)
May 30, 2018 2.241 2.259 2.235 2.253 347,316 +0.02(+0.78%)
May 29, 2018 2.224 2.247 2.224 2.235 591,225 +0.01(+0.26%)
May 25, 2018 2.230 2.230 2.230 0 -0.00(-0.03%)
May 24, 2018 2.230 2.235 2.224 2.230 244,656 +0.00(+0.03%)
May 23, 2018 2.224 2.230 2.218 2.230 263,862 +0.01(+0.52%)
May 22, 2018 2.224 2.229 2.218 2.218 208,761 -0.01(-0.26%)
May 21, 2018 2.224 2.230 2.218 2.224 533,352 +0.01(+0.26%)
May 18, 2018 2.218 2.224 2.218 2.218 268,650 +0.00(+0.00%)
May 17, 2018 2.218 2.224 2.218 2.218 366,045 -0.01(-0.26%)
May 16, 2018 2.218 2.224 2.218 2.224 231,518 +0.01(+0.26%)
May 15, 2018 2.235 2.235 2.218 2.218 449,744 -0.01(-0.65%)
May 14, 2018 2.235 2.241 2.230 2.233 242,643 -0.01(-0.39%)
May 11, 2018 2.235 2.244 2.230 2.241 307,156 +0.00(+0.00%)
May 10, 2018 2.241 2.241 2.230 2.241 161,901 +0.01(+0.26%)
May 09, 2018 2.241 2.241 2.230 2.235 286,203 +0.01(+0.26%)
May 08, 2018 2.224 2.235 2.218 2.230 458,319 +0.00(+0.00%)
May 07, 2018 2.230 2.230 2.224 2.230 208,972 +0.00(+0.00%)
May 04, 2018 2.224 2.235 2.224 2.230 175,655 +0.01(+0.26%)
May 03, 2018 2.230 2.235 2.224 2.224 213,761 -0.01(-0.26%)
May 02, 2018 2.258 2.264 2.224 2.230 403,719 -0.03(-1.15%)
May 01, 2018 2.253 2.264 2.241 2.256 317,881 +0.00(+0.13%)
Apr 30, 2018 2.253 2.253 2.241 2.253 239,108 +0.01(+0.26%)
Apr 27, 2018 2.241 2.247 2.230 2.247 257,605 +0.01(+0.52%)
Apr 26, 2018 2.224 2.241 2.224 2.235 336,738 +0.01(+0.26%)
Apr 25, 2018 2.218 2.235 2.218 2.230 276,139 +0.00(+0.00%)
Apr 24, 2018 2.230 2.230 2.218 2.230 343,379 +0.00(+0.00%)
Apr 23, 2018 2.235 2.235 2.224 2.230 465,722 +0.00(+0.00%)
Apr 20, 2018 2.224 2.235 2.224 2.230 279,347 +0.01(+0.26%)
Apr 19, 2018 2.241 2.247 2.224 2.224 707,345 -0.02(-1.03%)
Apr 18, 2018 2.247 2.253 2.241 2.247 476,230 +0.00(+0.00%)
Apr 17, 2018 2.270 2.270 2.241 2.247 526,010 -0.02(-0.76%)
Apr 16, 2018 2.264 2.269 2.258 2.264 369,034 +0.01(+0.25%)
Apr 13, 2018 2.270 2.270 2.258 2.258 210,024 -0.01(-0.50%)
Apr 12, 2018 2.258 2.270 2.258 2.270 184,032 +0.01(+0.51%)
Apr 11, 2018 2.253 2.281 2.253 2.258 802,917 -0.01(-0.25%)
Apr 10, 2018 2.264 2.270 2.258 2.264 251,528 +0.00(+0.00%)
Apr 09, 2018 2.264 2.270 2.258 2.264 280,133 +0.01(+0.25%)
Apr 06, 2018 2.258 2.270 2.258 2.258 207,340 -0.01(-0.25%)
Apr 05, 2018 2.270 2.270 2.258 2.264 378,642 -0.01(-0.25%)
Apr 04, 2018 2.258 2.270 2.253 2.270 283,342 +0.01(+0.25%)
Apr 03, 2018 2.253 2.270 2.253 2.264 272,185 +0.01(+0.25%)
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.