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

MFS Intermediate Income Trust (NY: MIN )

2.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2003 1.892 1.900 1.870 1.881 884,731 -0.01(-0.58%)
Jul 30, 2003 1.886 1.903 1.875 1.892 1,034,797 +0.01(+0.44%)
Jul 29, 2003 1.867 1.889 1.850 1.883 1,064,664 +0.01(+0.59%)
Jul 28, 2003 1.900 1.900 1.872 1.872 977,248 -0.03(-1.59%)
Jul 25, 2003 1.894 1.908 1.886 1.903 921,519 +0.01(+0.29%)
Jul 24, 2003 1.892 1.908 1.886 1.897 1,355,326 +0.01(+0.58%)
Jul 23, 2003 1.881 1.892 1.870 1.886 1,062,115 +0.01(+0.73%)
Jul 22, 2003 1.883 1.894 1.867 1.872 1,115,658 -0.01(-0.58%)
Jul 21, 2003 1.881 1.905 1.878 1.883 1,120,393 -0.02(-1.01%)
Jul 18, 2003 1.897 1.947 1.889 1.903 745,593 +0.00(+0.14%)
Jul 17, 2003 1.892 1.933 1.881 1.900 1,147,346 +0.01(+0.58%)
Jul 16, 2003 1.883 1.908 1.881 1.889 1,425,988 -0.02(-1.01%)
Jul 15, 2003 1.941 1.955 1.881 1.908 1,407,047 -0.03(-1.70%)
Jul 14, 2003 1.952 1.971 1.936 1.941 751,785 -0.02(-0.98%)
Jul 11, 2003 1.933 1.963 1.930 1.960 1,117,479 -0.01(-0.56%)
Jul 10, 2003 1.971 1.985 1.922 1.971 1,126,949 -0.01(-0.55%)
Jul 09, 2003 1.999 2.001 1.977 1.982 743,407 -0.01(-0.41%)
Jul 08, 2003 2.004 2.007 1.990 1.990 600,262 -0.01(-0.69%)
Jul 07, 2003 1.993 2.004 1.985 2.004 607,911 +0.01(+0.55%)
Jul 03, 2003 1.993 2.004 1.982 1.993 411,223 -0.00(-0.14%)
Jul 02, 2003 1.996 2.015 1.990 1.996 741,222 -0.00(-0.14%)
Jul 01, 2003 2.007 2.023 1.999 1.999 870,890 -0.01(-0.55%)
Jun 30, 2003 2.015 2.018 1.990 2.010 714,633 -0.01(-0.27%)
Jun 27, 2003 2.018 2.026 2.004 2.015 658,904 +0.00(+0.14%)
Jun 26, 2003 1.999 2.029 1.999 2.012 757,248 +0.01(+0.55%)
Jun 25, 2003 2.018 2.029 1.996 2.001 1,036,254 -0.02(-0.82%)
Jun 24, 2003 2.018 2.032 2.010 2.018 799,136 -0.00(-0.14%)
Jun 23, 2003 2.023 2.026 2.010 2.021 610,825 -0.00(-0.14%)
Jun 20, 2003 2.029 2.032 2.012 2.023 698,242 -0.01(-0.67%)
Jun 19, 2003 2.040 2.045 2.023 2.037 836,652 -0.00(-0.13%)
Jun 18, 2003 2.045 2.059 2.032 2.040 925,526 -0.01(-0.54%)
Jun 17, 2003 2.056 2.067 2.045 2.051 841,387 -0.01(-0.27%)
Jun 16, 2003 2.056 2.059 2.034 2.056 751,421 +0.00(+0.00%)
Jun 13, 2003 2.051 2.056 2.045 2.056 597,713 +0.01(+0.54%)
Jun 12, 2003 2.034 2.051 2.026 2.045 852,678 +0.01(+0.40%)
Jun 11, 2003 2.023 2.048 2.023 2.037 633,772 -0.01(-0.27%)
Jun 10, 2003 2.023 2.048 2.023 2.043 672,745 +0.02(+1.09%)
Jun 09, 2003 2.043 2.043 2.021 2.021 598,441 -0.01(-0.67%)
Jun 06, 2003 2.048 2.056 2.034 2.034 710,262 -0.01(-0.54%)
Jun 05, 2003 2.054 2.070 2.045 2.045 1,280,657 -0.01(-0.27%)
Jun 04, 2003 2.043 2.056 2.029 2.051 1,110,558 +0.01(+0.27%)
Jun 03, 2003 2.043 2.045 2.026 2.045 975,791 +0.02(+0.81%)
Jun 02, 2003 2.015 2.037 2.015 2.029 819,533 +0.00(+0.14%)
May 30, 2003 2.029 2.029 2.010 2.026 1,014,764 +0.01(+0.68%)
May 29, 2003 2.023 2.029 2.007 2.012 659,269 -0.01(-0.54%)
May 28, 2003 2.004 2.023 2.001 2.023 568,209 +0.02(+0.82%)
May 27, 2003 2.021 2.037 2.007 2.007 664,732 -0.01(-0.68%)
May 23, 2003 2.032 2.043 2.018 2.021 690,957 -0.01(-0.27%)
May 22, 2003 2.018 2.032 2.010 2.026 659,269 +0.01(+0.68%)
May 21, 2003 2.010 2.029 2.001 2.012 689,136 +0.00(+0.14%)
May 20, 2003 2.015 2.026 2.007 2.010 1,027,148 -0.01(-0.27%)
May 19, 2003 2.007 2.032 2.007 2.015 802,050 +0.00(+0.00%)
May 16, 2003 2.012 2.021 1.999 2.015 795,493 +0.02(+0.82%)
May 15, 2003 2.010 2.015 1.993 1.999 710,626 -0.00(-0.14%)
May 14, 2003 1.999 2.012 1.988 2.001 860,327 +0.00(+0.14%)
May 13, 2003 1.977 1.999 1.977 1.999 772,182 -0.01(-0.27%)
May 12, 2003 1.985 2.012 1.985 2.004 474,236 +0.02(+0.83%)
May 09, 2003 1.985 2.001 1.977 1.988 530,693 -0.01(-0.28%)
May 08, 2003 1.971 1.993 1.971 1.993 650,163 +0.02(+0.97%)
May 07, 2003 1.985 1.993 1.966 1.974 1,086,154 -0.02(-0.96%)
May 06, 2003 2.001 2.018 1.979 1.993 835,924 +0.00(+0.00%)
May 05, 2003 1.968 2.004 1.966 1.993 725,924 +0.00(+0.14%)
May 02, 2003 1.982 1.990 1.966 1.990 674,202 +0.01(+0.42%)
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.