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

MFS Intermediate Income Trust (NY: MIN )

2.612 -0.018 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 1.801 1.817 1.798 1.803 1,316,358 +0.00(+0.15%)
Apr 29, 2004 1.809 1.817 1.801 1.801 875,644 -0.01(-0.61%)
Apr 28, 2004 1.809 1.814 1.806 1.812 1,043,759 -0.00(-0.15%)
Apr 27, 2004 1.801 1.826 1.801 1.814 1,708,265 +0.01(+0.77%)
Apr 26, 2004 1.809 1.814 1.801 1.801 1,052,074 -0.02(-0.91%)
Apr 23, 2004 1.820 1.828 1.801 1.817 1,873,127 -0.01(-0.45%)
Apr 22, 2004 1.831 1.842 1.820 1.826 944,698 -0.01(-0.45%)
Apr 21, 2004 1.812 1.842 1.806 1.834 1,614,266 +0.01(+0.76%)
Apr 20, 2004 1.834 1.839 1.801 1.820 1,270,082 -0.02(-0.90%)
Apr 19, 2004 1.834 1.845 1.831 1.837 783,452 +0.00(+0.00%)
Apr 16, 2004 1.823 1.837 1.823 1.837 790,683 +0.01(+0.76%)
Apr 15, 2004 1.826 1.837 1.823 1.823 821,052 -0.01(-0.30%)
Apr 14, 2004 1.826 1.848 1.823 1.828 1,007,605 -0.01(-0.60%)
Apr 13, 2004 1.853 1.856 1.839 1.839 1,683,319 -0.03(-1.48%)
Apr 12, 2004 1.873 1.881 1.867 1.867 644,260 -0.01(-0.44%)
Apr 08, 2004 1.870 1.878 1.864 1.875 763,567 +0.01(+0.30%)
Apr 07, 2004 1.873 1.884 1.870 1.870 689,814 -0.01(-0.29%)
Apr 06, 2004 1.856 1.884 1.856 1.875 1,148,243 +0.02(+0.89%)
Apr 05, 2004 1.884 1.895 1.853 1.859 1,774,065 -0.03(-1.47%)
Apr 02, 2004 1.909 1.909 1.884 1.886 1,242,605 -0.03(-1.45%)
Apr 01, 2004 1.920 1.928 1.911 1.914 1,421,204 -0.01(-0.43%)
Mar 31, 2004 1.922 1.928 1.922 1.922 445,776 +0.00(+0.00%)
Mar 30, 2004 1.925 1.931 1.920 1.922 691,983 -0.00(-0.14%)
Mar 29, 2004 1.936 1.936 1.925 1.925 675,714 -0.01(-0.57%)
Mar 26, 2004 1.936 1.942 1.928 1.936 610,637 +0.00(+0.00%)
Mar 25, 2004 1.933 1.939 1.925 1.936 790,683 +0.00(+0.14%)
Mar 24, 2004 1.928 1.942 1.928 1.933 1,019,536 +0.01(+0.29%)
Mar 23, 2004 1.933 1.939 1.925 1.928 588,583 -0.01(-0.57%)
Mar 22, 2004 1.928 1.939 1.928 1.939 780,198 +0.01(+0.57%)
Mar 19, 2004 1.925 1.933 1.922 1.928 426,614 +0.00(+0.00%)
Mar 18, 2004 1.925 1.933 1.922 1.928 514,468 +0.00(+0.14%)
Mar 17, 2004 1.925 1.936 1.925 1.925 774,413 +0.00(+0.14%)
Mar 16, 2004 1.925 1.931 1.922 1.922 520,975 -0.00(-0.14%)
Mar 15, 2004 1.917 1.931 1.914 1.925 945,059 +0.00(+0.14%)
Mar 12, 2004 1.920 1.928 1.914 1.922 668,483 +0.01(+0.43%)
Mar 11, 2004 1.922 1.928 1.911 1.914 711,867 -0.02(-0.86%)
Mar 10, 2004 1.936 1.942 1.925 1.931 1,091,120 -0.00(-0.14%)
Mar 09, 2004 1.922 1.933 1.922 1.933 611,360 +0.01(+0.72%)
Mar 08, 2004 1.922 1.933 1.920 1.920 571,229 +0.00(+0.00%)
Mar 05, 2004 1.922 1.931 1.909 1.920 861,905 +0.00(+0.14%)
Mar 04, 2004 1.914 1.922 1.911 1.917 704,998 +0.00(+0.00%)
Mar 03, 2004 1.897 1.920 1.897 1.917 587,860 +0.00(+0.14%)
Mar 02, 2004 1.920 1.925 1.914 1.914 588,221 -0.01(-0.43%)
Mar 01, 2004 1.917 1.925 1.914 1.922 764,652 +0.00(+0.14%)
Feb 27, 2004 1.920 1.922 1.911 1.920 307,307 -0.00(-0.14%)
Feb 26, 2004 1.914 1.922 1.895 1.922 629,798 +0.01(+0.43%)
Feb 25, 2004 1.917 1.922 1.906 1.914 857,205 +0.00(+0.00%)
Feb 24, 2004 1.900 1.914 1.900 1.914 895,167 +0.01(+0.44%)
Feb 23, 2004 1.914 1.914 1.897 1.906 524,229 -0.01(-0.29%)
Feb 20, 2004 1.900 1.911 1.897 1.911 694,875 +0.01(+0.44%)
Feb 19, 2004 1.906 1.911 1.900 1.903 681,498 +0.00(+0.00%)
Feb 18, 2004 1.909 1.917 1.900 1.903 1,247,666 -0.01(-0.29%)
Feb 17, 2004 1.911 1.920 1.903 1.909 963,498 -0.01(-0.29%)
Feb 13, 2004 1.914 1.922 1.909 1.914 739,706 -0.00(-0.14%)
Feb 12, 2004 1.928 1.933 1.909 1.917 928,790 -0.01(-0.43%)
Feb 11, 2004 1.909 1.928 1.909 1.925 1,202,474 +0.01(+0.72%)
Feb 10, 2004 1.911 1.917 1.909 1.911 945,059 +0.00(+0.15%)
Feb 09, 2004 1.914 1.917 1.906 1.909 630,521 -0.01(-0.29%)
Feb 06, 2004 1.911 1.920 1.903 1.914 691,260 +0.01(+0.29%)
Feb 05, 2004 1.925 1.925 1.903 1.909 810,929 -0.02(-1.15%)
Feb 04, 2004 1.925 1.933 1.911 1.931 783,452 +0.00(+0.14%)
Feb 03, 2004 1.909 1.928 1.906 1.928 834,067 +0.01(+0.43%)
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.