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

MFS Intermediate Income Trust (NY: MIN )

2.745 +0.005 (+0.18%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 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 31, 2018 2.208 2.213 2.196 2.208 527,963 +0.01(+0.26%)
May 30, 2018 2.191 2.208 2.185 2.202 355,346 +0.02(+0.78%)
May 29, 2018 2.174 2.196 2.174 2.185 604,894 +0.01(+0.26%)
May 25, 2018 2.179 2.179 2.179 0 -0.00(-0.03%)
May 24, 2018 2.179 2.185 2.174 2.180 250,312 +0.00(+0.03%)
May 23, 2018 2.174 2.179 2.168 2.179 269,962 +0.01(+0.52%)
May 22, 2018 2.174 2.179 2.168 2.168 213,588 -0.01(-0.26%)
May 21, 2018 2.174 2.179 2.168 2.174 545,683 +0.01(+0.26%)
May 18, 2018 2.168 2.174 2.168 2.168 274,860 +0.00(+0.00%)
May 17, 2018 2.168 2.174 2.168 2.168 374,507 -0.01(-0.26%)
May 16, 2018 2.168 2.174 2.168 2.174 236,871 +0.01(+0.26%)
May 15, 2018 2.185 2.185 2.168 2.168 460,142 -0.01(-0.65%)
May 14, 2018 2.185 2.190 2.179 2.182 248,259 -0.01(-0.39%)
May 11, 2018 2.185 2.193 2.179 2.190 314,265 +0.00(+0.00%)
May 10, 2018 2.190 2.190 2.179 2.190 165,648 +0.01(+0.26%)
May 09, 2018 2.190 2.190 2.179 2.185 292,826 +0.01(+0.26%)
May 08, 2018 2.174 2.185 2.168 2.179 468,926 +0.00(+0.00%)
May 07, 2018 2.179 2.179 2.174 2.179 213,808 +0.00(+0.00%)
May 04, 2018 2.174 2.185 2.174 2.179 179,720 +0.01(+0.26%)
May 03, 2018 2.179 2.185 2.174 2.174 218,708 -0.01(-0.26%)
May 02, 2018 2.207 2.213 2.174 2.179 413,062 -0.03(-1.15%)
May 01, 2018 2.202 2.213 2.190 2.205 325,238 +0.00(+0.13%)
Apr 30, 2018 2.202 2.202 2.190 2.202 244,641 +0.01(+0.26%)
Apr 27, 2018 2.190 2.196 2.179 2.196 263,567 +0.01(+0.52%)
Apr 26, 2018 2.174 2.190 2.174 2.185 344,531 +0.01(+0.26%)
Apr 25, 2018 2.168 2.185 2.168 2.179 282,530 +0.00(+0.00%)
Apr 24, 2018 2.179 2.179 2.168 2.179 351,326 +0.00(+0.00%)
Apr 23, 2018 2.185 2.185 2.174 2.179 476,500 +0.00(+0.00%)
Apr 20, 2018 2.174 2.185 2.174 2.179 285,812 +0.01(+0.26%)
Apr 19, 2018 2.190 2.196 2.174 2.174 723,715 -0.02(-1.03%)
Apr 18, 2018 2.196 2.202 2.190 2.196 487,252 +0.00(+0.00%)
Apr 17, 2018 2.219 2.219 2.190 2.196 538,184 -0.02(-0.76%)
Apr 16, 2018 2.213 2.218 2.207 2.213 377,567 +0.01(+0.25%)
Apr 13, 2018 2.219 2.219 2.207 2.207 214,881 -0.01(-0.50%)
Apr 12, 2018 2.207 2.219 2.207 2.219 188,288 +0.01(+0.51%)
Apr 11, 2018 2.202 2.230 2.202 2.207 821,482 -0.01(-0.25%)
Apr 10, 2018 2.213 2.219 2.207 2.213 257,344 +0.00(+0.00%)
Apr 09, 2018 2.213 2.219 2.207 2.213 286,610 +0.01(+0.25%)
Apr 06, 2018 2.207 2.219 2.207 2.207 212,134 -0.01(-0.25%)
Apr 05, 2018 2.219 2.219 2.207 2.213 387,397 -0.01(-0.25%)
Apr 04, 2018 2.207 2.219 2.202 2.219 289,894 +0.01(+0.25%)
Apr 03, 2018 2.202 2.219 2.202 2.213 278,479 +0.01(+0.25%)
Apr 02, 2018 2.185 2.219 2.185 2.207 416,298 +0.01(+0.51%)
Mar 29, 2018 2.196 2.196 2.196 0 +0.01(+0.26%)
Mar 28, 2018 2.196 2.196 2.179 2.191 261,458 +0.01(+0.51%)
Mar 27, 2018 2.185 2.207 2.174 2.179 424,143 -0.01(-0.51%)
Mar 26, 2018 2.191 2.191 2.185 2.191 225,510 +0.00(+0.00%)
Mar 23, 2018 2.185 2.191 2.179 2.191 223,253 +0.01(+0.51%)
Mar 22, 2018 2.174 2.179 2.174 2.179 368,273 +0.00(+0.00%)
Mar 21, 2018 2.185 2.185 2.174 2.179 224,887 +0.00(+0.00%)
Mar 20, 2018 2.185 2.185 2.174 2.179 294,936 +0.00(+0.00%)
Mar 19, 2018 2.179 2.185 2.174 2.179 304,174 +0.01(+0.26%)
Mar 16, 2018 2.191 2.207 2.174 2.174 535,628 -0.03(-1.27%)
Mar 15, 2018 2.185 2.202 2.185 2.202 208,814 +0.01(+0.51%)
Mar 14, 2018 2.196 2.219 2.179 2.191 402,884 -0.01(-0.25%)
Mar 13, 2018 2.219 2.224 2.196 2.196 276,369 -0.02(-0.76%)
Mar 12, 2018 2.202 2.213 2.196 2.213 275,639 +0.02(+0.76%)
Mar 09, 2018 2.185 2.196 2.180 2.196 244,320 +0.02(+0.76%)
Mar 08, 2018 2.196 2.207 2.180 2.180 305,221 -0.02(-1.01%)
Mar 07, 2018 2.202 2.202 304,280 +0.01(+0.25%)
Mar 06, 2018 2.185 2.196 2.185 2.196 336,608 +0.01(+0.51%)
Mar 05, 2018 2.180 2.185 2.180 2.185 257,381 +0.00(+0.00%)
Mar 02, 2018 2.180 2.185 2.180 2.185 541,372 +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.