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 (%)
Aug 29, 2003 1.878 1.878 1.858 1.867 562,853 -0.01(-0.44%)
Aug 28, 2003 1.872 1.880 1.867 1.875 597,827 +0.00(+0.15%)
Aug 27, 2003 1.891 1.891 1.869 1.872 678,339 -0.02(-0.87%)
Aug 26, 2003 1.872 1.897 1.864 1.889 857,213 +0.02(+0.88%)
Aug 25, 2003 1.867 1.891 1.867 1.872 809,125 +0.01(+0.59%)
Aug 22, 2003 1.861 1.878 1.861 1.861 599,284 -0.01(-0.29%)
Aug 21, 2003 1.858 1.878 1.858 1.867 800,017 +0.01(+0.29%)
Aug 20, 2003 1.861 1.869 1.856 1.861 815,318 +0.00(+0.15%)
Aug 19, 2003 1.872 1.872 1.834 1.858 1,332,998 +0.01(+0.30%)
Aug 18, 2003 1.850 1.861 1.842 1.853 767,230 +0.01(+0.45%)
Aug 15, 2003 1.842 1.864 1.842 1.845 611,671 -0.01(-0.59%)
Aug 14, 2003 1.839 1.864 1.839 1.856 780,709 -0.01(-0.73%)
Aug 13, 2003 1.869 1.886 1.861 1.869 784,716 -0.02(-1.30%)
Aug 12, 2003 1.878 1.894 1.878 1.894 626,971 +0.00(+0.15%)
Aug 11, 2003 1.867 1.891 1.867 1.891 662,673 +0.00(+0.00%)
Aug 08, 2003 1.886 1.891 1.867 1.891 843,370 +0.01(+0.29%)
Aug 07, 2003 1.872 1.889 1.867 1.886 620,414 +0.01(+0.73%)
Aug 06, 2003 1.864 1.872 1.856 1.872 877,979 +0.01(+0.44%)
Aug 05, 2003 1.883 1.891 1.861 1.864 891,458 -0.02(-1.16%)
Aug 04, 2003 1.880 1.891 1.872 1.886 668,138 +0.01(+0.44%)
Aug 01, 2003 1.886 1.902 1.872 1.878 890,730 -0.00(-0.15%)
Jul 31, 2003 1.891 1.899 1.869 1.880 884,901 -0.01(-0.58%)
Jul 30, 2003 1.886 1.902 1.875 1.891 1,034,995 +0.01(+0.44%)
Jul 29, 2003 1.867 1.889 1.850 1.883 1,064,868 +0.01(+0.59%)
Jul 28, 2003 1.899 1.899 1.872 1.872 977,435 -0.03(-1.59%)
Jul 25, 2003 1.894 1.908 1.886 1.902 921,696 +0.01(+0.29%)
Jul 24, 2003 1.891 1.908 1.886 1.897 1,355,585 +0.01(+0.58%)
Jul 23, 2003 1.880 1.891 1.869 1.886 1,062,318 +0.01(+0.73%)
Jul 22, 2003 1.883 1.894 1.867 1.872 1,115,871 -0.01(-0.58%)
Jul 21, 2003 1.880 1.905 1.878 1.883 1,120,607 -0.02(-1.01%)
Jul 18, 2003 1.897 1.946 1.889 1.902 745,735 +0.00(+0.14%)
Jul 17, 2003 1.891 1.932 1.880 1.899 1,147,566 +0.01(+0.58%)
Jul 16, 2003 1.883 1.908 1.880 1.889 1,426,260 -0.02(-1.01%)
Jul 15, 2003 1.941 1.954 1.880 1.908 1,407,316 -0.03(-1.70%)
Jul 14, 2003 1.952 1.971 1.935 1.941 751,929 -0.02(-0.98%)
Jul 11, 2003 1.932 1.963 1.930 1.960 1,117,693 -0.01(-0.56%)
Jul 10, 2003 1.971 1.985 1.921 1.971 1,127,165 -0.01(-0.55%)
Jul 09, 2003 1.998 2.001 1.976 1.982 743,550 -0.01(-0.41%)
Jul 08, 2003 2.004 2.007 1.990 1.990 600,377 -0.01(-0.69%)
Jul 07, 2003 1.993 2.004 1.985 2.004 608,027 +0.01(+0.55%)
Jul 03, 2003 1.993 2.004 1.982 1.993 411,302 -0.00(-0.14%)
Jul 02, 2003 1.996 2.015 1.990 1.996 741,364 -0.00(-0.14%)
Jul 01, 2003 2.007 2.023 1.998 1.998 871,057 -0.01(-0.55%)
Jun 30, 2003 2.015 2.018 1.990 2.009 714,769 -0.01(-0.27%)
Jun 27, 2003 2.018 2.026 2.004 2.015 659,030 +0.00(+0.14%)
Jun 26, 2003 1.998 2.029 1.998 2.012 757,393 +0.01(+0.55%)
Jun 25, 2003 2.018 2.029 1.996 2.001 1,036,452 -0.02(-0.82%)
Jun 24, 2003 2.018 2.031 2.009 2.018 799,289 -0.00(-0.14%)
Jun 23, 2003 2.023 2.026 2.009 2.020 610,942 -0.00(-0.14%)
Jun 20, 2003 2.029 2.031 2.012 2.023 698,376 -0.01(-0.67%)
Jun 19, 2003 2.039 2.045 2.023 2.037 836,812 -0.00(-0.13%)
Jun 18, 2003 2.045 2.059 2.031 2.039 925,703 -0.01(-0.54%)
Jun 17, 2003 2.056 2.067 2.045 2.050 841,548 -0.01(-0.27%)
Jun 16, 2003 2.056 2.059 2.034 2.056 751,564 +0.00(+0.00%)
Jun 13, 2003 2.050 2.056 2.045 2.056 597,827 +0.01(+0.54%)
Jun 12, 2003 2.034 2.050 2.026 2.045 852,842 +0.01(+0.40%)
Jun 11, 2003 2.023 2.048 2.023 2.037 633,893 -0.01(-0.27%)
Jun 10, 2003 2.023 2.048 2.023 2.042 672,874 +0.02(+1.09%)
Jun 09, 2003 2.042 2.042 2.020 2.020 598,556 -0.01(-0.67%)
Jun 06, 2003 2.048 2.056 2.034 2.034 710,398 -0.01(-0.54%)
Jun 05, 2003 2.053 2.070 2.045 2.045 1,280,902 -0.01(-0.27%)
Jun 04, 2003 2.042 2.056 2.029 2.050 1,110,771 +0.01(+0.27%)
Jun 03, 2003 2.042 2.045 2.026 2.045 975,977 +0.02(+0.81%)
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.