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

MFS Intermediate Income Trust (NY: MIN )

2.600 -0.040 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2008 1.740 1.757 1.735 1.754 1,206,237 +0.02(+1.11%)
May 29, 2008 1.749 1.749 1.727 1.735 1,028,095 -0.01(-0.47%)
May 28, 2008 1.746 1.749 1.740 1.743 1,104,410 -0.00(-0.16%)
May 27, 2008 1.746 1.754 1.740 1.746 1,440,738 +0.00(+0.16%)
May 26, 2008 1.738 1.746 1.738 1.743 0 +0.00(+0.00%)
May 23, 2008 1.738 1.746 1.738 1.743 690,958 +0.01(+0.32%)
May 22, 2008 1.740 1.743 1.732 1.738 949,223 -0.00(-0.16%)
May 21, 2008 1.738 1.743 1.735 1.740 1,620,837 +0.01(+0.32%)
May 20, 2008 1.735 1.735 1.732 1.735 726,580 +0.00(+0.16%)
May 19, 2008 1.735 1.738 1.727 1.732 712,653 -0.01(-0.47%)
May 16, 2008 1.727 1.740 1.724 1.740 673,508 +0.02(+0.96%)
May 15, 2008 1.721 1.727 1.718 1.724 1,601,266 +0.01(+0.32%)
May 14, 2008 1.729 1.732 1.718 1.718 1,752,461 -0.01(-0.63%)
May 13, 2008 1.735 1.735 1.724 1.729 1,538,186 -0.01(-0.32%)
May 12, 2008 1.738 1.740 1.732 1.735 1,373,421 -0.00(-0.16%)
May 09, 2008 1.735 1.738 1.727 1.738 471,074 -0.00(-0.16%)
May 08, 2008 1.740 1.746 1.735 1.740 1,828,696 +0.00(+0.16%)
May 07, 2008 1.746 1.746 1.738 1.738 915,324 -0.01(-0.47%)
May 06, 2008 1.743 1.746 1.738 1.746 844,728 +0.00(+0.16%)
May 05, 2008 1.738 1.746 1.735 1.743 732,059 +0.00(+0.00%)
May 02, 2008 1.740 1.746 1.738 1.743 825,967 +0.00(+0.16%)
May 01, 2008 1.738 1.746 1.735 1.740 1,167,916 +0.00(+0.16%)
Apr 30, 2008 1.738 1.738 1.732 1.738 856,026 +0.00(+0.16%)
Apr 29, 2008 1.727 1.735 1.721 1.735 964,254 +0.01(+0.80%)
Apr 28, 2008 1.738 1.738 1.721 1.721 2,110,523 -0.01(-0.48%)
Apr 25, 2008 1.749 1.749 1.729 1.729 1,439,940 -0.03(-1.56%)
Apr 24, 2008 1.749 1.757 1.740 1.757 1,184,277 +0.02(+0.95%)
Apr 23, 2008 1.735 1.746 1.735 1.740 886,416 +0.01(+0.32%)
Apr 22, 2008 1.727 1.738 1.715 1.735 1,014,984 +0.02(+1.12%)
Apr 21, 2008 1.740 1.740 1.713 1.716 2,079,291 -0.02(-1.26%)
Apr 18, 2008 1.743 1.749 1.735 1.738 1,195,607 -0.00(-0.16%)
Apr 17, 2008 1.751 1.751 1.735 1.740 888,045 -0.01(-0.63%)
Apr 16, 2008 1.751 1.751 1.743 1.751 1,027,793 +0.01(+0.31%)
Apr 15, 2008 1.754 1.754 1.746 1.746 969,704 -0.01(-0.31%)
Apr 14, 2008 1.749 1.757 1.743 1.751 1,071,338 -0.01(-0.31%)
Apr 11, 2008 1.738 1.757 1.738 1.757 651,380 +0.02(+0.95%)
Apr 10, 2008 1.735 1.748 1.735 1.740 1,129,358 +0.01(+0.32%)
Apr 09, 2008 1.732 1.738 1.729 1.735 856,849 -0.01(-0.79%)
Apr 08, 2008 1.754 1.765 1.743 1.749 2,651,788 -0.01(-0.31%)
Apr 07, 2008 1.754 1.765 1.751 1.754 1,243,014 +0.00(+0.00%)
Apr 04, 2008 1.754 1.760 1.751 1.754 971,970 -0.00(-0.16%)
Apr 03, 2008 1.757 1.760 1.749 1.757 909,309 +0.00(+0.16%)
Apr 02, 2008 1.754 1.760 1.746 1.754 1,160,353 +0.00(+0.00%)
Apr 01, 2008 1.754 1.768 1.746 1.754 1,657,960 +0.01(+0.47%)
Mar 31, 2008 1.746 1.760 1.740 1.746 1,192,376 +0.01(+0.47%)
Mar 28, 2008 1.746 1.751 1.738 1.738 1,299,933 -0.01(-0.31%)
Mar 27, 2008 1.754 1.754 1.740 1.743 1,293,405 -0.01(-0.63%)
Mar 26, 2008 1.760 1.760 1.743 1.754 1,264,873 +0.01(+0.63%)
Mar 25, 2008 1.746 1.751 1.724 1.743 1,043,636 -0.01(-0.31%)
Mar 24, 2008 1.740 1.751 1.740 1.749 1,163,049 +0.01(+0.63%)
Mar 21, 2008 1.716 1.738 1.716 1.738 880,252 +0.00(+0.00%)
Mar 20, 2008 1.716 1.738 1.716 1.738 880,252 +0.02(+1.44%)
Mar 19, 2008 1.721 1.724 1.705 1.713 1,057,914 -0.01(-0.64%)
Mar 18, 2008 1.707 1.724 1.696 1.724 1,312,597 +0.03(+1.78%)
Mar 17, 2008 1.688 1.716 1.688 1.694 1,338,827 +0.00(+0.16%)
Mar 14, 2008 1.702 1.705 1.685 1.691 5,009,312 -0.01(-0.48%)
Mar 13, 2008 1.713 1.713 1.672 1.699 3,069,033 -0.00(-0.16%)
Mar 12, 2008 1.702 1.716 1.702 1.702 1,500,951 -0.01(-0.48%)
Mar 11, 2008 1.718 1.738 1.699 1.710 1,210,773 -0.02(-0.95%)
Mar 10, 2008 1.729 1.740 1.718 1.727 939,791 -0.01(-0.63%)
Mar 07, 2008 1.751 1.754 1.738 1.738 1,499,632 -0.01(-0.63%)
Mar 06, 2008 1.749 1.757 1.749 1.749 889,819 -0.01(-0.31%)
Mar 05, 2008 1.749 1.760 1.746 1.754 637,536 +0.01(+0.31%)
Mar 04, 2008 1.633 1.760 1.633 1.749 1,145,664 -0.00(-0.16%)
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.