Skip to main content
MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.641
+0.011 (0.40%)
Dec 20, 2024, 3:59 PM EST - Market closed

MIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.632.652.622.642.640.42%136,313
Dec 19, 20242.652.662.632.632.63-1.50%281,937
Dec 18, 20242.672.682.662.672.670.56%252,194
Dec 17, 20242.702.712.652.662.66-2.39%198,626
Dec 16, 20242.722.722.712.722.700.37%409,473
Dec 13, 20242.702.722.702.712.69-375,707
Dec 12, 20242.702.722.702.712.69-274,071
Dec 11, 20242.712.722.702.712.69-0.37%172,347
Dec 10, 20242.722.722.702.722.70-132,369
Dec 9, 20242.692.722.692.722.700.93%219,131
Dec 6, 20242.712.722.692.702.68-0.55%131,553
Dec 5, 20242.702.722.692.712.69-216,439
Dec 4, 20242.712.732.702.712.69-0.37%493,090
Dec 3, 20242.712.732.672.722.700.37%400,859
Dec 2, 20242.702.732.702.712.69-0.37%209,516
Nov 29, 20242.702.722.692.722.701.30%160,879
Nov 27, 20242.692.702.672.692.670.19%155,834
Nov 26, 20242.682.712.672.682.66-0.37%159,049
Nov 25, 20242.682.702.682.692.670.75%129,351
Nov 22, 20242.672.682.662.672.65-0.37%123,731
Nov 21, 20242.682.682.652.682.660.56%160,300
Nov 20, 20242.662.682.662.672.65-0.19%722,391
Nov 19, 20242.652.682.652.672.650.95%524,454
Nov 18, 20242.662.682.642.652.63-0.94%352,615
Nov 15, 20242.692.692.662.672.65-0.37%140,233
Nov 14, 20242.682.692.672.682.66-249,498
Nov 13, 20242.722.732.682.682.66-1.83%286,512
Nov 12, 20242.712.752.702.732.71-269,301
Nov 11, 20242.712.742.712.732.69-141,534
Nov 8, 20242.732.762.722.732.69-189,569
Nov 7, 20242.722.752.722.732.69-0.18%147,000
Nov 6, 20242.732.742.692.742.70-0.18%151,375
Nov 5, 20242.732.742.722.742.700.74%54,827
Nov 4, 20242.752.762.722.722.68-1.09%126,993
Nov 1, 20242.722.762.722.752.710.73%245,329
Oct 31, 20242.732.752.702.732.69-302,554
Oct 30, 20242.712.742.712.732.691.11%168,776
Oct 29, 20242.712.722.692.702.66-0.74%121,138
Oct 28, 20242.722.732.702.722.680.37%104,792
Oct 25, 20242.702.722.702.712.670.18%86,642
Oct 24, 20242.712.722.702.712.67-0.18%76,772
Oct 23, 20242.732.742.712.712.67-1.45%67,688
Oct 22, 20242.752.752.722.752.711.10%199,511
Oct 21, 20242.712.722.702.722.680.37%133,272
Oct 18, 20242.712.742.712.712.67-110,455
Oct 17, 20242.712.732.712.712.67-0.73%127,938
Oct 16, 20242.732.732.712.732.690.37%78,458
Oct 15, 20242.712.732.712.722.68-0.37%52,458
Oct 14, 20242.732.752.732.732.67-0.36%90,471
Oct 11, 20242.742.752.732.742.68-89,640
Oct 10, 20242.752.752.722.742.68-143,467
Oct 9, 20242.742.752.732.742.68-0.18%700,453
Oct 8, 20242.742.752.732.752.690.18%79,441
Oct 7, 20242.772.772.722.742.68-1.08%376,091
Oct 4, 20242.762.792.762.772.710.54%296,714
Oct 3, 20242.742.772.742.762.690.55%260,115
Oct 2, 20242.752.772.742.742.68-0.72%210,140
Oct 1, 20242.732.772.732.762.701.47%401,842
Sep 30, 20242.752.762.722.722.66-0.37%477,648
Sep 27, 20242.732.752.732.732.67-110,930
Sep 26, 20242.732.752.732.732.67-202,490
Sep 25, 20242.752.762.732.732.67-0.36%166,880
Sep 24, 20242.742.752.732.742.68-68,865
Sep 23, 20242.732.762.732.742.68-241,816
Sep 20, 20242.752.752.712.742.680.37%332,014
Sep 19, 20242.762.782.732.732.67-1.27%241,114
Sep 18, 20242.762.772.752.772.70-0.18%72,121
Sep 17, 20242.752.782.752.772.71-241,507
Sep 16, 20242.772.782.772.772.69-0.36%75,396
Sep 13, 20242.752.782.752.782.700.72%135,245
Sep 12, 20242.762.782.752.762.680.36%181,128
Sep 11, 20242.742.762.742.752.670.36%119,639
Sep 10, 20242.752.782.742.742.66-0.72%477,790
Sep 9, 20242.762.762.742.762.680.18%392,450
Sep 6, 20242.762.772.752.762.68-0.72%152,731
Sep 5, 20242.792.792.762.782.69-0.36%130,318
Sep 4, 20242.752.792.752.792.700.91%219,443
Sep 3, 20242.762.772.752.762.680.18%111,546
Aug 30, 20242.782.782.752.762.68-0.54%187,021
Aug 29, 20242.762.782.752.772.690.54%169,390
Aug 28, 20242.762.762.732.762.68-0.18%107,424
Aug 27, 20242.732.762.732.762.681.10%115,402
Aug 26, 20242.742.752.732.732.65-0.69%147,898
Aug 23, 20242.732.752.732.752.670.33%95,050
Aug 22, 20242.732.742.722.742.660.37%138,540
Aug 21, 20242.712.732.702.732.650.55%105,668
Aug 20, 20242.702.732.702.722.64-0.18%183,344
Aug 19, 20242.712.722.702.722.64-132,129
Aug 16, 20242.702.722.702.722.640.55%112,453
Aug 15, 20242.722.722.702.712.63-0.37%130,592
Aug 14, 20242.702.732.702.722.64-129,084
Aug 13, 20242.712.732.702.722.64-0.55%81,906
Aug 12, 20242.722.742.702.732.630.37%166,044
Aug 9, 20242.702.722.702.722.621.12%95,645
Aug 8, 20242.692.722.692.692.59-0.37%144,265
Aug 7, 20242.702.732.692.702.60-0.37%104,232
Aug 6, 20242.702.722.682.712.61-398,463
Aug 5, 20242.732.742.702.712.61-0.73%286,242
Aug 2, 20242.722.752.722.732.630.18%158,346
Aug 1, 20242.722.732.702.732.630.18%143,550