Skip to main content

MFS Intermediate Income Trust (NY: MIN )

2.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 2.295 2.295 2.264 2.275 729,448 -0.00(-0.15%)
Aug 30, 2012 2.261 2.278 2.250 2.278 956,676 +0.03(+1.23%)
Aug 29, 2012 2.261 2.264 2.247 2.250 913,963 +0.00(+0.00%)
Aug 27, 2012 2.257 2.271 2.240 2.250 1,007,576 -0.01(-0.46%)
Aug 24, 2012 2.240 2.261 2.230 2.261 600,145 +0.02(+0.92%)
Aug 23, 2012 2.240 2.247 2.233 2.240 649,504 +0.00(+0.00%)
Aug 22, 2012 2.237 2.240 2.226 2.240 545,982 +0.00(+0.15%)
Aug 21, 2012 2.250 2.250 2.223 2.237 475,225 -0.01(-0.31%)
Aug 20, 2012 2.233 2.244 2.230 2.244 520,594 +0.01(+0.31%)
Aug 17, 2012 2.240 2.240 2.225 2.237 481,839 -0.00(-0.15%)
Aug 16, 2012 2.223 2.244 2.221 2.240 910,536 +0.02(+0.78%)
Aug 15, 2012 2.226 2.230 2.206 2.223 928,069 -0.00(-0.15%)
Aug 14, 2012 2.226 2.233 2.213 2.226 603,720 +0.01(+0.54%)
Aug 13, 2012 2.214 2.221 2.201 2.214 815,395 +0.01(+0.62%)
Aug 10, 2012 2.214 2.214 2.201 2.201 621,945 -0.01(-0.62%)
Aug 09, 2012 2.228 2.231 2.211 2.214 798,254 -0.01(-0.62%)
Aug 08, 2012 2.235 2.238 2.225 2.228 719,134 -0.02(-0.91%)
Aug 07, 2012 2.214 2.249 2.211 2.249 1,055,486 +0.03(+1.55%)
Aug 06, 2012 2.238 2.238 2.214 2.214 762,422 -0.01(-0.62%)
Aug 03, 2012 2.245 2.249 2.228 2.228 871,665 -0.01(-0.61%)
Aug 02, 2012 2.238 2.252 2.232 2.242 425,542 +0.00(+0.15%)
Aug 01, 2012 2.259 2.262 2.232 2.238 531,582 -0.01(-0.46%)
Jul 31, 2012 2.290 2.290 2.245 2.249 505,826 -0.01(-0.30%)
Jul 30, 2012 2.262 2.269 2.228 2.256 443,894 +0.01(+0.30%)
Jul 27, 2012 2.262 2.265 2.238 2.249 521,920 +0.01(+0.31%)
Jul 26, 2012 2.262 2.269 2.238 2.242 761,527 -0.02(-0.76%)
Jul 25, 2012 2.286 2.286 2.259 2.259 723,244 -0.02(-0.90%)
Jul 24, 2012 2.280 2.286 2.266 2.280 1,021,971 -0.01(-0.45%)
Jul 23, 2012 2.276 2.290 2.262 2.290 616,318 +0.02(+0.75%)
Jul 20, 2012 2.259 2.273 2.249 2.273 526,491 +0.02(+1.07%)
Jul 19, 2012 2.266 2.273 2.249 2.249 741,681 -0.02(-1.06%)
Jul 18, 2012 2.256 2.276 2.252 2.273 838,993 +0.02(+0.91%)
Jul 17, 2012 2.259 2.266 2.249 2.252 591,023 -0.01(-0.39%)
Jul 16, 2012 2.247 2.261 2.239 2.261 591,456 +0.02(+1.07%)
Jul 13, 2012 2.234 2.254 2.230 2.237 672,244 -0.00(-0.15%)
Jul 12, 2012 2.234 2.251 2.227 2.241 635,635 +0.00(+0.15%)
Jul 11, 2012 2.220 2.237 2.213 2.237 720,448 +0.02(+0.77%)
Jul 10, 2012 2.224 2.224 2.203 2.220 582,737 +0.00(+0.00%)
Jul 09, 2012 2.224 2.230 2.207 2.220 448,438 +0.02(+1.08%)
Jul 06, 2012 2.203 2.227 2.186 2.196 540,718 +0.01(+0.31%)
Jul 05, 2012 2.224 2.237 2.183 2.190 592,348 -0.01(-0.62%)
Jul 03, 2012 2.203 2.227 2.203 2.203 401,732 +0.01(+0.47%)
Jul 02, 2012 2.230 2.230 2.183 2.193 530,378 -0.02(-1.08%)
Jun 29, 2012 2.220 2.220 2.203 2.217 874,971 +0.02(+0.93%)
Jun 28, 2012 2.196 2.203 2.179 2.196 785,431 +0.00(+0.16%)
Jun 27, 2012 2.176 2.203 2.172 2.193 1,012,935 +0.02(+0.94%)
Jun 26, 2012 2.152 2.172 2.145 2.172 1,052,401 +0.03(+1.43%)
Jun 25, 2012 2.138 2.149 2.132 2.142 747,859 -0.00(-0.16%)
Jun 22, 2012 2.145 2.152 2.142 2.145 551,161 -0.01(-0.32%)
Jun 21, 2012 2.145 2.152 2.142 2.152 747,133 +0.01(+0.40%)
Jun 20, 2012 2.135 2.149 2.121 2.144 740,323 +0.01(+0.40%)
Jun 19, 2012 2.111 2.138 2.111 2.135 770,084 +0.02(+1.13%)
Jun 18, 2012 2.132 2.135 2.108 2.111 1,009,913 -0.03(-1.27%)
Jun 15, 2012 2.132 2.142 2.108 2.138 1,240,800 +0.01(+0.48%)
Jun 14, 2012 2.135 2.145 2.128 2.128 675,921 -0.02(-0.79%)
Jun 13, 2012 2.142 2.145 2.128 2.145 461,565 +0.01(+0.32%)
Jun 12, 2012 2.138 2.145 2.135 2.138 410,942 +0.01(+0.39%)
Jun 11, 2012 2.154 2.154 2.130 2.130 556,187 -0.02(-0.79%)
Jun 08, 2012 2.154 2.164 2.137 2.147 422,656 +0.01(+0.32%)
Jun 07, 2012 2.134 2.154 2.130 2.140 355,354 +0.02(+0.80%)
Jun 06, 2012 2.147 2.157 2.123 2.123 607,678 +0.01(+0.32%)
Jun 05, 2012 2.130 2.140 2.117 2.117 874,010 -0.02(-1.11%)
Jun 04, 2012 2.147 2.152 2.134 2.140 627,485 -0.02(-0.78%)
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.