Skip to main content
MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.677
+0.012 (0.46%)
Nov 21, 2024, 12:49 PM EST - Market open

MIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.662.682.662.672.67-0.19%722,391
Nov 19, 20242.652.682.652.672.670.95%524,454
Nov 18, 20242.662.682.642.652.65-0.94%352,615
Nov 15, 20242.692.692.662.672.67-0.37%140,233
Nov 14, 20242.682.692.672.682.68-249,498
Nov 13, 20242.722.732.682.682.68-1.83%286,512
Nov 12, 20242.712.752.702.732.73-269,301
Nov 11, 20242.712.742.712.732.71-141,534
Nov 8, 20242.732.762.722.732.71-189,569
Nov 7, 20242.722.752.722.732.71-0.18%147,000
Nov 6, 20242.732.742.692.742.72-0.18%151,375
Nov 5, 20242.732.742.722.742.720.74%54,827
Nov 4, 20242.752.762.722.722.70-1.09%126,993
Nov 1, 20242.722.762.722.752.730.73%245,329
Oct 31, 20242.732.752.702.732.71-302,554
Oct 30, 20242.712.742.712.732.711.11%168,776
Oct 29, 20242.712.722.692.702.68-0.74%121,138
Oct 28, 20242.722.732.702.722.700.37%104,792
Oct 25, 20242.702.722.702.712.690.18%86,642
Oct 24, 20242.712.722.702.712.69-0.18%76,772
Oct 23, 20242.732.742.712.712.69-1.45%67,688
Oct 22, 20242.752.752.722.752.731.10%199,511
Oct 21, 20242.712.722.702.722.700.37%133,272
Oct 18, 20242.712.742.712.712.69-110,455
Oct 17, 20242.712.732.712.712.69-0.73%127,938
Oct 16, 20242.732.732.712.732.710.37%78,458
Oct 15, 20242.712.732.712.722.70-0.37%52,458
Oct 14, 20242.732.752.732.732.69-0.36%90,471
Oct 11, 20242.742.752.732.742.70-89,640
Oct 10, 20242.752.752.722.742.70-143,467
Oct 9, 20242.742.752.732.742.70-0.18%700,453
Oct 8, 20242.742.752.732.752.710.18%79,441
Oct 7, 20242.772.772.722.742.70-1.08%376,091
Oct 4, 20242.762.792.762.772.730.54%296,714
Oct 3, 20242.742.772.742.762.720.55%260,115
Oct 2, 20242.752.772.742.742.70-0.72%210,140
Oct 1, 20242.732.772.732.762.721.47%401,842
Sep 30, 20242.752.762.722.722.68-0.37%477,648
Sep 27, 20242.732.752.732.732.69-110,930
Sep 26, 20242.732.752.732.732.69-202,490
Sep 25, 20242.752.762.732.732.69-0.36%166,880
Sep 24, 20242.742.752.732.742.70-68,865
Sep 23, 20242.732.762.732.742.70-241,816
Sep 20, 20242.752.752.712.742.700.37%332,014
Sep 19, 20242.762.782.732.732.69-1.27%241,114
Sep 18, 20242.762.772.752.772.72-0.18%72,121
Sep 17, 20242.752.782.752.772.73-241,507
Sep 16, 20242.772.782.772.772.71-0.36%75,396
Sep 13, 20242.752.782.752.782.720.72%135,245
Sep 12, 20242.762.782.752.762.700.36%181,128
Sep 11, 20242.742.762.742.752.690.36%119,639
Sep 10, 20242.752.782.742.742.68-0.72%477,790
Sep 9, 20242.762.762.742.762.700.18%392,450
Sep 6, 20242.762.772.752.762.70-0.72%152,731
Sep 5, 20242.792.792.762.782.71-0.36%130,318
Sep 4, 20242.752.792.752.792.720.91%219,443
Sep 3, 20242.762.772.752.762.700.18%111,546
Aug 30, 20242.782.782.752.762.70-0.54%187,021
Aug 29, 20242.762.782.752.772.710.54%169,390
Aug 28, 20242.762.762.732.762.70-0.18%107,424
Aug 27, 20242.732.762.732.762.701.10%115,402
Aug 26, 20242.742.752.732.732.67-0.69%147,898
Aug 23, 20242.732.752.732.752.690.33%95,050
Aug 22, 20242.732.742.722.742.680.37%138,540
Aug 21, 20242.712.732.702.732.670.55%105,668
Aug 20, 20242.702.732.702.722.66-0.18%183,344
Aug 19, 20242.712.722.702.722.66-132,129
Aug 16, 20242.702.722.702.722.660.55%112,453
Aug 15, 20242.722.722.702.712.65-0.37%130,592
Aug 14, 20242.702.732.702.722.66-129,084
Aug 13, 20242.712.732.702.722.66-0.55%81,906
Aug 12, 20242.722.742.702.732.650.37%166,044
Aug 9, 20242.702.722.702.722.641.12%95,645
Aug 8, 20242.692.722.692.692.61-0.37%144,265
Aug 7, 20242.702.732.692.702.62-0.37%104,232
Aug 6, 20242.702.722.682.712.63-398,463
Aug 5, 20242.732.742.702.712.63-0.73%286,242
Aug 2, 20242.722.752.722.732.650.18%158,346
Aug 1, 20242.722.732.702.732.650.18%143,550
Jul 31, 20242.732.732.702.722.640.37%102,111
Jul 30, 20242.712.742.702.712.63-143,930
Jul 29, 20242.692.712.682.712.630.74%85,320
Jul 26, 20242.682.702.682.692.61-109,097
Jul 25, 20242.662.702.652.692.610.75%235,920
Jul 24, 20242.662.702.662.672.59-161,618
Jul 23, 20242.662.692.662.672.590.38%177,394
Jul 22, 20242.652.662.652.662.580.19%79,694
Jul 19, 20242.662.662.652.662.58-0.19%42,672
Jul 18, 20242.672.672.652.662.580.38%277,663
Jul 17, 20242.672.672.652.652.57-0.93%220,133
Jul 16, 20242.682.702.682.682.60-1.29%207,074
Jul 15, 20242.702.722.692.712.61-0.18%75,076
Jul 12, 20242.712.722.702.722.620.56%184,207
Jul 11, 20242.692.732.692.702.600.19%126,285
Jul 10, 20242.682.712.682.702.600.19%182,363
Jul 9, 20242.702.712.692.692.59-0.55%79,049
Jul 8, 20242.702.722.692.712.610.19%134,608
Jul 5, 20242.712.722.702.702.60-150,672
Jul 3, 20242.652.702.652.702.601.12%122,791
Jul 2, 20242.652.682.652.672.570.38%145,485