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

MFS Intermediate Income Trust (NY: MIN )

2.635 +0.015 (+0.57%)
Streaming Delayed Price Updated: 10:31 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, 2016 2.234 2.234 2.205 2.215 689,676 -0.01(-0.43%)
May 27, 2016 2.215 2.225 2.225 2.225 730,572 +0.01(+0.44%)
May 26, 2016 2.215 2.229 2.210 2.215 532,556 +0.00(+0.00%)
May 25, 2016 2.225 2.234 2.215 2.215 629,596 +0.00(+0.00%)
May 24, 2016 2.244 2.244 2.215 2.215 419,255 -0.02(-1.08%)
May 23, 2016 2.234 2.239 2.229 2.239 413,206 +0.00(+0.22%)
May 20, 2016 2.220 2.234 2.215 2.234 273,748 +0.01(+0.65%)
May 19, 2016 2.210 2.225 2.205 2.220 479,226 +0.02(+1.10%)
May 18, 2016 2.220 2.228 2.196 2.196 434,935 -0.01(-0.44%)
May 17, 2016 2.220 2.220 2.205 2.205 752,373 -0.01(-0.33%)
May 16, 2016 2.227 2.236 2.212 2.212 431,442 -0.01(-0.54%)
May 13, 2016 2.212 2.232 2.212 2.224 845,636 +0.01(+0.54%)
May 12, 2016 2.217 2.222 2.212 2.212 246,680 +0.00(+0.00%)
May 11, 2016 2.222 2.227 2.212 2.212 419,602 -0.01(-0.65%)
May 10, 2016 2.222 2.235 2.222 2.227 354,995 -0.01(-0.43%)
May 09, 2016 2.241 2.241 2.232 2.236 315,388 +0.00(+0.00%)
May 06, 2016 2.212 2.251 2.212 2.236 644,223 +0.03(+1.30%)
May 05, 2016 2.217 2.226 2.208 2.208 848,426 -0.02(-0.86%)
May 04, 2016 2.241 2.246 2.227 2.227 317,774 -0.02(-0.85%)
May 03, 2016 2.232 2.246 2.227 2.246 388,422 +0.01(+0.43%)
May 02, 2016 2.222 2.246 2.222 2.236 966,076 +0.01(+0.43%)
Apr 29, 2016 2.227 2.236 2.212 2.227 306,789 +0.00(+0.00%)
Apr 28, 2016 2.217 2.227 2.212 2.227 467,523 +0.00(+0.22%)
Apr 27, 2016 2.217 2.227 2.217 2.222 269,411 +0.00(+0.22%)
Apr 26, 2016 2.222 2.241 2.217 2.217 648,545 +0.00(+0.22%)
Apr 25, 2016 2.222 2.227 2.212 2.212 349,119 -0.02(-0.86%)
Apr 22, 2016 2.236 2.241 2.222 2.232 549,611 -0.01(-0.43%)
Apr 21, 2016 2.227 2.241 2.217 2.241 562,455 +0.02(+0.86%)
Apr 20, 2016 2.217 2.232 2.211 2.222 339,576 +0.00(+0.00%)
Apr 19, 2016 2.227 2.227 2.203 2.222 461,666 +0.00(+0.11%)
Apr 18, 2016 2.196 2.220 2.196 2.220 323,217 +0.01(+0.65%)
Apr 15, 2016 2.191 2.205 2.191 2.205 382,848 +0.00(+0.22%)
Apr 14, 2016 2.201 2.205 2.182 2.201 337,122 -0.00(-0.22%)
Apr 13, 2016 2.196 2.210 2.196 2.205 377,387 +0.00(+0.00%)
Apr 12, 2016 2.186 2.210 2.182 2.205 525,910 +0.02(+1.09%)
Apr 11, 2016 2.182 2.186 2.179 2.182 437,814 -0.00(-0.22%)
Apr 08, 2016 2.191 2.205 2.177 2.186 463,687 +0.00(+0.00%)
Apr 07, 2016 2.186 2.191 2.177 2.186 438,928 +0.01(+0.44%)
Apr 06, 2016 2.177 2.191 2.177 2.177 480,940 -0.00(-0.22%)
Apr 05, 2016 2.172 2.186 2.172 2.182 529,188 -0.00(-0.22%)
Apr 04, 2016 2.205 2.215 2.182 2.186 483,909 -0.02(-1.08%)
Apr 01, 2016 2.201 2.220 2.196 2.210 556,638 +0.01(+0.65%)
Mar 31, 2016 2.191 2.210 2.186 2.196 478,345 +0.01(+0.66%)
Mar 30, 2016 2.182 2.205 2.172 2.182 286,914 +0.01(+0.44%)
Mar 29, 2016 2.167 2.177 2.167 2.172 391,540 +0.00(+0.00%)
Mar 28, 2016 2.186 2.191 2.172 2.172 528,316 -0.00(-0.22%)
Mar 24, 2016 2.191 2.177 2.177 2.177 402,673 -0.03(-1.51%)
Mar 23, 2016 2.186 2.210 2.182 2.210 487,157 +0.01(+0.65%)
Mar 22, 2016 2.177 2.196 2.177 2.196 586,137 +0.02(+0.88%)
Mar 21, 2016 2.196 2.196 2.172 2.177 278,281 -0.01(-0.44%)
Mar 18, 2016 2.186 2.191 2.182 2.186 487,426 +0.00(+0.22%)
Mar 17, 2016 2.201 2.205 2.182 2.182 331,099 -0.02(-1.08%)
Mar 16, 2016 2.186 2.205 2.174 2.205 596,129 +0.02(+0.87%)
Mar 15, 2016 2.167 2.191 2.167 2.186 382,686 +0.02(+0.77%)
Mar 14, 2016 2.151 2.174 2.141 2.170 1,944,272 +0.01(+0.66%)
Mar 11, 2016 2.155 2.160 2.153 2.155 601,150 +0.00(+0.22%)
Mar 10, 2016 2.160 2.160 2.146 2.151 684,276 +0.00(+0.00%)
Mar 09, 2016 2.160 2.170 2.151 2.151 1,435,799 -0.01(-0.66%)
Mar 08, 2016 2.165 2.165 2.146 2.165 783,946 +0.00(+0.22%)
Mar 07, 2016 2.165 2.165 2.151 2.160 381,970 -0.01(-0.44%)
Mar 04, 2016 2.184 2.184 2.174 2.170 373,857 -0.01(-0.65%)
Mar 03, 2016 2.160 2.184 2.151 2.184 1,001,624 +0.04(+1.76%)
Mar 02, 2016 2.160 2.165 2.146 2.146 412,551 -0.02(-0.87%)
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.