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

MFS Intermediate Income Trust (NY: MIN )

2.621 +0.001 (+0.05%)
Streaming Delayed Price Updated: 11:23 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 28, 2004 1.765 1.782 1.765 1.779 589,699 +0.00(+0.15%)
May 27, 2004 1.771 1.776 1.765 1.776 746,685 +0.01(+0.62%)
May 26, 2004 1.757 1.768 1.757 1.765 838,473 +0.01(+0.31%)
May 25, 2004 1.749 1.771 1.749 1.760 1,239,134 +0.01(+0.63%)
May 24, 2004 1.741 1.768 1.738 1.749 1,215,459 +0.01(+0.47%)
May 21, 2004 1.741 1.752 1.741 1.741 784,202 -0.00(-0.16%)
May 20, 2004 1.732 1.757 1.730 1.743 728,838 +0.01(+0.63%)
May 19, 2004 1.727 1.743 1.724 1.732 1,024,234 +0.01(+0.32%)
May 18, 2004 1.721 1.735 1.721 1.727 1,493,371 +0.00(+0.00%)
May 17, 2004 1.724 1.738 1.721 1.727 1,098,903 -0.00(-0.16%)
May 14, 2004 1.708 1.738 1.708 1.730 1,757,443 +0.02(+0.96%)
May 13, 2004 1.716 1.719 1.705 1.713 1,269,001 -0.01(-0.64%)
May 12, 2004 1.727 1.732 1.713 1.724 967,777 -0.01(-0.48%)
May 11, 2004 1.727 1.741 1.719 1.732 1,865,622 +0.01(+0.32%)
May 10, 2004 1.732 1.746 1.708 1.727 1,358,604 -0.01(-0.47%)
May 07, 2004 1.752 1.768 1.727 1.735 1,719,563 -0.04(-2.47%)
May 06, 2004 1.787 1.787 1.768 1.779 1,571,318 -0.01(-0.61%)
May 05, 2004 1.787 1.798 1.787 1.790 849,765 +0.00(+0.15%)
May 04, 2004 1.790 1.807 1.787 1.787 1,140,790 +0.00(+0.00%)
May 03, 2004 1.768 1.796 1.749 1.787 1,328,736 -0.00(-0.15%)
Apr 30, 2004 1.787 1.804 1.785 1.790 1,326,187 +0.00(+0.15%)
Apr 29, 2004 1.796 1.804 1.787 1.787 882,182 -0.01(-0.61%)
Apr 28, 2004 1.796 1.801 1.793 1.798 1,051,552 -0.00(-0.15%)
Apr 27, 2004 1.787 1.812 1.787 1.801 1,721,020 +0.01(+0.77%)
Apr 26, 2004 1.796 1.801 1.787 1.787 1,059,929 -0.02(-0.91%)
Apr 23, 2004 1.807 1.815 1.787 1.804 1,887,112 -0.01(-0.45%)
Apr 22, 2004 1.817 1.828 1.807 1.812 951,751 -0.01(-0.45%)
Apr 21, 2004 1.798 1.828 1.793 1.820 1,626,318 +0.01(+0.76%)
Apr 20, 2004 1.820 1.826 1.787 1.807 1,279,564 -0.02(-0.90%)
Apr 19, 2004 1.820 1.831 1.817 1.823 789,301 +0.00(+0.00%)
Apr 16, 2004 1.809 1.823 1.809 1.823 796,586 +0.01(+0.76%)
Apr 15, 2004 1.812 1.823 1.809 1.809 827,182 -0.01(-0.30%)
Apr 14, 2004 1.812 1.834 1.809 1.815 1,015,128 -0.01(-0.60%)
Apr 13, 2004 1.839 1.842 1.826 1.826 1,695,887 -0.03(-1.48%)
Apr 12, 2004 1.859 1.867 1.853 1.853 649,070 -0.01(-0.44%)
Apr 08, 2004 1.856 1.864 1.850 1.861 769,268 +0.01(+0.30%)
Apr 07, 2004 1.859 1.870 1.856 1.856 694,964 -0.01(-0.30%)
Apr 06, 2004 1.842 1.870 1.842 1.861 1,156,816 +0.02(+0.89%)
Apr 05, 2004 1.870 1.881 1.839 1.845 1,787,311 -0.03(-1.47%)
Apr 02, 2004 1.894 1.894 1.870 1.872 1,251,882 -0.03(-1.44%)
Apr 01, 2004 1.905 1.914 1.897 1.900 1,431,815 -0.01(-0.43%)
Mar 31, 2004 1.908 1.914 1.908 1.908 449,104 +0.00(+0.00%)
Mar 30, 2004 1.911 1.916 1.905 1.908 697,149 -0.00(-0.14%)
Mar 29, 2004 1.922 1.922 1.911 1.911 680,759 -0.01(-0.57%)
Mar 26, 2004 1.922 1.927 1.914 1.922 615,196 +0.00(+0.00%)
Mar 25, 2004 1.919 1.925 1.911 1.922 796,586 +0.00(+0.14%)
Mar 24, 2004 1.914 1.927 1.914 1.919 1,027,148 +0.01(+0.29%)
Mar 23, 2004 1.919 1.925 1.911 1.914 592,977 -0.01(-0.57%)
Mar 22, 2004 1.914 1.925 1.914 1.925 786,023 +0.01(+0.57%)
Mar 19, 2004 1.911 1.919 1.908 1.914 429,799 +0.00(+0.00%)
Mar 18, 2004 1.911 1.919 1.908 1.914 518,309 +0.00(+0.14%)
Mar 17, 2004 1.911 1.922 1.911 1.911 780,195 +0.00(+0.14%)
Mar 16, 2004 1.911 1.916 1.908 1.908 524,865 -0.00(-0.14%)
Mar 15, 2004 1.903 1.916 1.900 1.911 952,115 +0.00(+0.14%)
Mar 12, 2004 1.905 1.914 1.900 1.908 673,474 +0.01(+0.43%)
Mar 11, 2004 1.908 1.914 1.897 1.900 717,182 -0.02(-0.86%)
Mar 10, 2004 1.922 1.927 1.911 1.916 1,099,267 -0.00(-0.14%)
Mar 09, 2004 1.908 1.919 1.908 1.919 615,924 +0.01(+0.72%)
Mar 08, 2004 1.908 1.919 1.905 1.905 575,494 +0.00(+0.00%)
Mar 05, 2004 1.908 1.916 1.894 1.905 868,341 +0.00(+0.14%)
Mar 04, 2004 1.900 1.908 1.897 1.903 710,262 +0.00(+0.00%)
Mar 03, 2004 1.883 1.905 1.883 1.903 592,249 +0.00(+0.14%)
Mar 02, 2004 1.905 1.911 1.900 1.900 592,613 -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.