MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.670
-0.010 (-0.37%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.66 | 2.68 | 2.66 | 2.67 | 2.67 | -0.37% | 89,385 |
| Apr 25, 2025 | 2.65 | 2.68 | 2.65 | 2.68 | 2.68 | 0.94% | 162,274 |
| Apr 24, 2025 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | - | 63,784 |
| Apr 23, 2025 | 2.66 | 2.67 | 2.64 | 2.66 | 2.66 | -0.19% | 96,044 |
| Apr 22, 2025 | 2.66 | 2.66 | 2.63 | 2.66 | 2.66 | 1.14% | 251,719 |
| Apr 21, 2025 | 2.64 | 2.65 | 2.63 | 2.63 | 2.63 | -0.57% | 58,728 |
| Apr 17, 2025 | 2.66 | 2.66 | 2.64 | 2.65 | 2.65 | -0.19% | 39,340 |
| Apr 16, 2025 | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | 0.19% | 84,726 |
| Apr 15, 2025 | 2.65 | 2.66 | 2.64 | 2.65 | 2.65 | -1.31% | 69,174 |
| Apr 14, 2025 | 2.65 | 2.68 | 2.65 | 2.68 | 2.66 | 0.94% | 81,911 |
| Apr 11, 2025 | 2.65 | 2.67 | 2.63 | 2.66 | 2.64 | 0.57% | 188,050 |
| Apr 10, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.62 | -1.49% | 236,252 |
| Apr 9, 2025 | 2.63 | 2.68 | 2.63 | 2.68 | 2.66 | 1.90% | 320,887 |
| Apr 8, 2025 | 2.65 | 2.69 | 2.63 | 2.63 | 2.61 | -0.83% | 478,060 |
| Apr 7, 2025 | 2.65 | 2.67 | 2.65 | 2.65 | 2.63 | -0.30% | 274,137 |
| Apr 4, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | 2.64 | -1.48% | 213,232 |
| Apr 3, 2025 | 2.69 | 2.71 | 2.69 | 2.70 | 2.68 | - | 82,916 |
| Apr 2, 2025 | 2.71 | 2.72 | 2.70 | 2.70 | 2.68 | -0.55% | 166,795 |
| Apr 1, 2025 | 2.69 | 2.72 | 2.68 | 2.72 | 2.70 | 0.93% | 2,056,865 |
| Mar 31, 2025 | 2.70 | 2.72 | 2.69 | 2.69 | 2.67 | -0.37% | 242,528 |
| Mar 28, 2025 | 2.68 | 2.71 | 2.68 | 2.70 | 2.68 | 0.75% | 121,748 |
| Mar 27, 2025 | 2.68 | 2.69 | 2.68 | 2.68 | 2.66 | -0.67% | 83,801 |
| Mar 26, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.68 | 0.67% | 124,374 |
| Mar 25, 2025 | 2.68 | 2.70 | 2.67 | 2.68 | 2.66 | -0.37% | 76,594 |
| Mar 24, 2025 | 2.68 | 2.69 | 2.67 | 2.69 | 2.67 | 0.37% | 501,939 |
| Mar 21, 2025 | 2.67 | 2.70 | 2.67 | 2.68 | 2.66 | -0.37% | 166,965 |
| Mar 20, 2025 | 2.68 | 2.70 | 2.68 | 2.69 | 2.67 | - | 116,212 |
| Mar 19, 2025 | 2.68 | 2.70 | 2.68 | 2.69 | 2.67 | - | 192,874 |
| Mar 18, 2025 | 2.69 | 2.70 | 2.68 | 2.69 | 2.67 | -0.74% | 103,181 |
| Mar 17, 2025 | 2.70 | 2.73 | 2.69 | 2.71 | 2.67 | 0.37% | 265,631 |
| Mar 14, 2025 | 2.70 | 2.71 | 2.69 | 2.70 | 2.66 | 0.37% | 71,283 |
| Mar 13, 2025 | 2.71 | 2.72 | 2.67 | 2.69 | 2.65 | -0.19% | 341,031 |
| Mar 12, 2025 | 2.68 | 2.71 | 2.67 | 2.70 | 2.66 | 0.56% | 207,936 |
| Mar 11, 2025 | 2.69 | 2.71 | 2.67 | 2.68 | 2.64 | -0.74% | 208,619 |
| Mar 10, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.66 | -0.18% | 150,658 |
| Mar 7, 2025 | 2.72 | 2.72 | 2.70 | 2.71 | 2.67 | -0.18% | 112,074 |
| Mar 6, 2025 | 2.71 | 2.72 | 2.70 | 2.71 | 2.67 | - | 1,145,099 |
| Mar 5, 2025 | 2.70 | 2.72 | 2.70 | 2.71 | 2.67 | 0.37% | 164,627 |
| Mar 4, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.66 | -0.74% | 80,724 |
| Mar 3, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.68 | 0.74% | 142,515 |
| Feb 28, 2025 | 2.71 | 2.72 | 2.70 | 2.70 | 2.66 | -0.37% | 139,241 |
| Feb 27, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.67 | 0.37% | 133,128 |
| Feb 26, 2025 | 2.70 | 2.71 | 2.69 | 2.70 | 2.66 | -0.37% | 185,584 |
| Feb 25, 2025 | 2.72 | 2.72 | 2.69 | 2.71 | 2.67 | - | 146,360 |
| Feb 24, 2025 | 2.71 | 2.72 | 2.69 | 2.71 | 2.67 | 1.12% | 355,860 |
| Feb 21, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.64 | -0.74% | 371,846 |
| Feb 20, 2025 | 2.69 | 2.72 | 2.67 | 2.70 | 2.66 | 0.75% | 285,720 |
| Feb 19, 2025 | 2.67 | 2.68 | 2.66 | 2.68 | 2.64 | - | 125,506 |
| Feb 18, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.64 | -0.74% | 118,455 |
| Feb 14, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.64 | -0.37% | 93,273 |