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

MFS Intermediate Income Trust (NY: MIN )

2.625 +0.005 (+0.19%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
May 31, 2018 2.259 2.265 2.247 2.259 515,934 +0.01(+0.26%)
May 30, 2018 2.242 2.259 2.236 2.253 347,250 +0.02(+0.78%)
May 29, 2018 2.224 2.247 2.224 2.236 591,112 +0.01(+0.26%)
May 25, 2018 2.230 2.230 2.230 0 -0.00(-0.03%)
May 24, 2018 2.230 2.236 2.224 2.231 244,609 +0.00(+0.03%)
May 23, 2018 2.224 2.230 2.218 2.230 263,811 +0.01(+0.52%)
May 22, 2018 2.224 2.229 2.218 2.218 208,721 -0.01(-0.26%)
May 21, 2018 2.224 2.230 2.218 2.224 533,250 +0.01(+0.26%)
May 18, 2018 2.218 2.224 2.218 2.218 268,598 +0.00(+0.00%)
May 17, 2018 2.218 2.224 2.218 2.218 365,975 -0.01(-0.26%)
May 16, 2018 2.218 2.224 2.218 2.224 231,474 +0.01(+0.26%)
May 15, 2018 2.236 2.236 2.218 2.218 449,658 -0.01(-0.65%)
May 14, 2018 2.236 2.242 2.230 2.233 242,597 -0.01(-0.39%)
May 11, 2018 2.236 2.244 2.230 2.242 307,097 +0.00(+0.00%)
May 10, 2018 2.242 2.242 2.230 2.242 161,870 +0.01(+0.26%)
May 09, 2018 2.242 2.242 2.230 2.236 286,148 +0.01(+0.26%)
May 08, 2018 2.224 2.236 2.219 2.230 458,232 +0.00(+0.00%)
May 07, 2018 2.230 2.230 2.224 2.230 208,932 +0.00(+0.00%)
May 04, 2018 2.224 2.236 2.224 2.230 175,622 +0.01(+0.26%)
May 03, 2018 2.230 2.236 2.224 2.224 213,720 -0.01(-0.26%)
May 02, 2018 2.259 2.265 2.224 2.230 403,642 -0.03(-1.15%)
May 01, 2018 2.253 2.265 2.242 2.256 317,820 +0.00(+0.13%)
Apr 30, 2018 2.253 2.253 2.242 2.253 239,062 +0.01(+0.26%)
Apr 27, 2018 2.242 2.247 2.230 2.247 257,556 +0.01(+0.52%)
Apr 26, 2018 2.224 2.242 2.224 2.236 336,674 +0.01(+0.26%)
Apr 25, 2018 2.219 2.236 2.219 2.230 276,086 +0.00(+0.00%)
Apr 24, 2018 2.230 2.230 2.219 2.230 343,313 +0.00(+0.00%)
Apr 23, 2018 2.236 2.236 2.224 2.230 465,633 +0.00(+0.00%)
Apr 20, 2018 2.224 2.236 2.224 2.230 279,293 +0.01(+0.26%)
Apr 19, 2018 2.242 2.247 2.224 2.224 707,210 -0.02(-1.03%)
Apr 18, 2018 2.247 2.253 2.242 2.247 476,139 +0.00(+0.00%)
Apr 17, 2018 2.270 2.270 2.242 2.247 525,910 -0.02(-0.76%)
Apr 16, 2018 2.265 2.270 2.259 2.265 368,964 +0.01(+0.25%)
Apr 13, 2018 2.270 2.270 2.259 2.259 209,984 -0.01(-0.50%)
Apr 12, 2018 2.259 2.270 2.259 2.270 183,997 +0.01(+0.51%)
Apr 11, 2018 2.253 2.282 2.253 2.259 802,763 -0.01(-0.25%)
Apr 10, 2018 2.265 2.270 2.259 2.265 251,480 +0.00(+0.00%)
Apr 09, 2018 2.265 2.270 2.259 2.265 280,079 +0.01(+0.25%)
Apr 06, 2018 2.259 2.270 2.259 2.259 207,300 -0.01(-0.25%)
Apr 05, 2018 2.270 2.270 2.259 2.265 378,569 -0.01(-0.25%)
Apr 04, 2018 2.259 2.270 2.253 2.270 283,288 +0.01(+0.25%)
Apr 03, 2018 2.253 2.270 2.253 2.265 272,133 +0.01(+0.25%)
Apr 02, 2018 2.236 2.270 2.236 2.259 406,812 +0.01(+0.51%)
Mar 29, 2018 2.247 2.247 2.247 0 +0.01(+0.26%)
Mar 28, 2018 2.247 2.247 2.230 2.242 255,500 +0.01(+0.51%)
Mar 27, 2018 2.236 2.259 2.225 2.230 414,478 -0.01(-0.51%)
Mar 26, 2018 2.242 2.242 2.236 2.242 220,371 +0.00(+0.00%)
Mar 23, 2018 2.236 2.242 2.230 2.242 218,166 +0.01(+0.51%)
Mar 22, 2018 2.225 2.230 2.224 2.230 359,881 +0.00(+0.00%)
Mar 21, 2018 2.236 2.236 2.225 2.230 219,763 +0.00(+0.00%)
Mar 20, 2018 2.236 2.236 2.225 2.230 288,216 +0.00(+0.00%)
Mar 19, 2018 2.230 2.236 2.225 2.230 297,242 +0.01(+0.26%)
Mar 16, 2018 2.242 2.259 2.225 2.225 523,423 -0.03(-1.27%)
Mar 15, 2018 2.236 2.253 2.236 2.253 204,056 +0.01(+0.51%)
Mar 14, 2018 2.247 2.270 2.230 2.242 393,704 -0.01(-0.25%)
Mar 13, 2018 2.270 2.276 2.247 2.247 270,072 -0.02(-0.75%)
Mar 12, 2018 2.253 2.264 2.247 2.264 269,383 +0.02(+0.76%)
Mar 09, 2018 2.236 2.247 2.230 2.247 238,774 +0.02(+0.76%)
Mar 08, 2018 2.247 2.259 2.230 2.230 298,293 -0.02(-1.01%)
Mar 07, 2018 2.253 2.253 297,374 +0.01(+0.25%)
Mar 06, 2018 2.236 2.247 2.236 2.247 328,968 +0.01(+0.51%)
Mar 05, 2018 2.230 2.236 2.230 2.236 251,539 +0.00(+0.00%)
Mar 02, 2018 2.230 2.236 2.230 2.236 529,084 +0.00(+0.00%)
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.