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

MFS Intermediate Income Trust (NY: MIN )

2.640 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2014 2.068 2.076 2.059 2.072 1,196,174 +0.00(+0.20%)
Sep 29, 2014 2.055 2.068 2.051 2.068 1,273,472 +0.01(+0.60%)
Sep 26, 2014 2.055 2.072 2.043 2.055 817,057 -0.00(-0.20%)
Sep 25, 2014 2.063 2.068 2.051 2.059 665,329 -0.00(-0.20%)
Sep 24, 2014 2.059 2.068 2.059 2.063 504,302 +0.00(+0.00%)
Sep 23, 2014 2.055 2.063 2.047 2.063 737,367 +0.01(+0.40%)
Sep 22, 2014 2.063 2.068 2.043 2.055 1,132,028 -0.02(-0.80%)
Sep 19, 2014 2.076 2.080 2.068 2.072 902,546 -0.00(-0.20%)
Sep 18, 2014 2.072 2.076 2.072 2.076 517,467 +0.00(+0.20%)
Sep 17, 2014 2.068 2.080 2.068 2.072 771,160 +0.00(+0.00%)
Sep 16, 2014 2.076 2.076 2.063 2.072 1,070,550 -0.00(-0.02%)
Sep 15, 2014 2.084 2.089 2.072 2.072 747,026 -0.01(-0.59%)
Sep 12, 2014 2.093 2.097 2.080 2.084 1,251,527 -0.01(-0.39%)
Sep 11, 2014 2.089 2.097 2.084 2.093 890,592 +0.00(+0.20%)
Sep 10, 2014 2.093 2.101 2.089 2.089 1,367,146 -0.01(-0.39%)
Sep 09, 2014 2.105 2.109 2.093 2.097 1,202,662 -0.01(-0.58%)
Sep 08, 2014 2.113 2.117 2.105 2.109 523,778 +0.00(+0.00%)
Sep 05, 2014 2.113 2.121 2.105 2.109 1,176,739 -0.00(-0.19%)
Sep 04, 2014 2.125 2.130 2.109 2.113 1,001,980 -0.02(-0.77%)
Sep 03, 2014 2.121 2.134 2.121 2.130 616,411 +0.00(+0.19%)
Sep 02, 2014 2.113 2.125 2.113 2.125 722,691 +0.00(+0.00%)
Aug 29, 2014 2.113 2.125 2.125 2.125 732,598 +0.00(+0.19%)
Aug 28, 2014 2.117 2.121 2.109 2.121 883,217 +0.00(+0.00%)
Aug 27, 2014 2.117 2.121 2.117 2.121 854,159 +0.01(+0.39%)
Aug 26, 2014 2.125 2.130 2.109 2.113 1,647,678 -0.01(-0.58%)
Aug 25, 2014 2.134 2.138 2.121 2.125 731,696 -0.01(-0.58%)
Aug 22, 2014 2.130 2.142 2.130 2.138 553,226 +0.00(+0.19%)
Aug 21, 2014 2.125 2.138 2.125 2.134 536,607 +0.01(+0.39%)
Aug 20, 2014 2.130 2.134 2.125 2.125 447,638 -0.01(-0.38%)
Aug 19, 2014 2.125 2.138 2.125 2.134 585,749 +0.00(+0.19%)
Aug 18, 2014 2.134 2.134 2.121 2.130 542,595 -0.00(-0.19%)
Aug 15, 2014 2.121 2.134 2.121 2.134 569,223 +0.01(+0.58%)
Aug 14, 2014 2.121 2.134 2.121 2.121 714,146 +0.00(+0.00%)
Aug 13, 2014 2.121 2.130 2.117 2.121 1,245,980 +0.00(+0.19%)
Aug 12, 2014 2.134 2.138 2.117 2.117 744,055 -0.01(-0.59%)
Aug 11, 2014 2.114 2.130 2.109 2.130 542,523 +0.01(+0.58%)
Aug 08, 2014 2.130 2.130 2.109 2.118 483,868 -0.01(-0.38%)
Aug 07, 2014 2.109 2.126 2.109 2.126 565,915 +0.02(+0.77%)
Aug 06, 2014 2.109 2.118 2.097 2.109 504,728 -0.02(-0.77%)
Aug 05, 2014 2.122 2.130 2.114 2.126 666,273 +0.00(+0.00%)
Aug 04, 2014 2.138 2.138 2.114 2.126 433,810 -0.01(-0.38%)
Aug 01, 2014 2.114 2.138 2.065 2.134 1,122,565 +0.01(+0.38%)
Jul 31, 2014 2.150 2.154 2.118 2.126 955,380 -0.02(-1.14%)
Jul 30, 2014 2.171 2.171 2.142 2.150 946,338 -0.02(-0.94%)
Jul 29, 2014 2.171 2.175 2.158 2.171 1,121,094 +0.01(+0.38%)
Jul 28, 2014 2.162 2.175 2.154 2.162 697,509 -0.00(-0.19%)
Jul 25, 2014 2.166 2.175 2.158 2.166 428,106 +0.00(+0.19%)
Jul 24, 2014 2.175 2.179 2.158 2.162 517,603 -0.01(-0.56%)
Jul 23, 2014 2.171 2.175 2.158 2.175 633,204 +0.01(+0.38%)
Jul 22, 2014 2.162 2.166 2.154 2.166 607,842 +0.01(+0.38%)
Jul 21, 2014 2.166 2.171 2.150 2.158 705,806 -0.01(-0.56%)
Jul 18, 2014 2.154 2.171 2.150 2.171 649,831 +0.02(+0.76%)
Jul 17, 2014 2.166 2.171 2.150 2.154 476,531 -0.00(-0.19%)
Jul 16, 2014 2.154 2.171 2.150 2.158 638,910 +0.01(+0.38%)
Jul 15, 2014 2.154 2.162 2.146 2.150 856,480 -0.00(-0.01%)
Jul 14, 2014 2.162 2.167 2.150 2.150 675,288 -0.01(-0.37%)
Jul 11, 2014 2.171 2.171 2.150 2.158 1,190,445 -0.00(-0.19%)
Jul 10, 2014 2.171 2.179 2.158 2.162 612,054 -0.01(-0.56%)
Jul 09, 2014 2.175 2.183 2.167 2.175 715,741 +0.00(+0.19%)
Jul 08, 2014 2.150 2.175 2.150 2.171 792,374 +0.01(+0.56%)
Jul 07, 2014 2.150 2.158 2.146 2.158 607,905 +0.00(+0.19%)
Jul 03, 2014 2.158 2.154 2.154 2.154 635,577 +0.00(+0.19%)
Jul 02, 2014 2.142 2.150 2.138 2.150 583,215 +0.00(+0.19%)
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.