MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.660
-0.010 (-0.37%)
Jun 20, 2025, 4:00 PM - Market closed
MIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | -0.37% | 64,771 |
| Jun 18, 2025 | 2.65 | 2.68 | 2.65 | 2.67 | 2.67 | 0.75% | 154,964 |
| Jun 17, 2025 | 2.66 | 2.67 | 2.65 | 2.65 | 2.65 | -1.12% | 95,654 |
| Jun 16, 2025 | 2.66 | 2.69 | 2.66 | 2.68 | 2.67 | 0.37% | 230,931 |
| Jun 13, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.66 | -0.37% | 214,680 |
| Jun 12, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.67 | 0.37% | 161,597 |
| Jun 11, 2025 | 2.68 | 2.68 | 2.66 | 2.67 | 2.66 | - | 210,708 |
| Jun 10, 2025 | 2.66 | 2.68 | 2.66 | 2.67 | 2.66 | - | 196,720 |
| Jun 9, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.66 | 0.38% | 141,866 |
| Jun 6, 2025 | 2.67 | 2.68 | 2.66 | 2.66 | 2.65 | -0.37% | 87,677 |
| Jun 5, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.66 | - | 44,798 |
| Jun 4, 2025 | 2.67 | 2.68 | 2.67 | 2.67 | 2.66 | -0.37% | 91,973 |
| Jun 3, 2025 | 2.69 | 2.69 | 2.66 | 2.68 | 2.67 | - | 171,663 |
| Jun 2, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.67 | - | 191,781 |
| May 30, 2025 | 2.68 | 2.68 | 2.66 | 2.68 | 2.67 | 0.37% | 203,248 |
| May 29, 2025 | 2.65 | 2.67 | 2.65 | 2.67 | 2.66 | 0.75% | 172,231 |
| May 28, 2025 | 2.66 | 2.67 | 2.64 | 2.65 | 2.64 | -0.75% | 276,451 |
| May 27, 2025 | 2.65 | 2.68 | 2.65 | 2.67 | 2.66 | 0.75% | 92,466 |
| May 23, 2025 | 2.66 | 2.67 | 2.65 | 2.65 | 2.64 | -0.75% | 115,239 |
| May 22, 2025 | 2.66 | 2.67 | 2.65 | 2.67 | 2.66 | 0.38% | 99,724 |
| May 21, 2025 | 2.68 | 2.68 | 2.65 | 2.66 | 2.65 | -0.75% | 224,662 |
| May 20, 2025 | 2.67 | 2.69 | 2.67 | 2.68 | 2.67 | 0.37% | 104,571 |
| May 19, 2025 | 2.68 | 2.68 | 2.66 | 2.67 | 2.66 | -0.37% | 149,617 |
| May 16, 2025 | 2.67 | 2.69 | 2.67 | 2.68 | 2.67 | 0.19% | 134,410 |
| May 15, 2025 | 2.66 | 2.69 | 2.66 | 2.68 | 2.66 | 0.19% | 118,162 |
| May 14, 2025 | 2.69 | 2.70 | 2.66 | 2.67 | 2.66 | -1.11% | 172,071 |
| May 13, 2025 | 2.68 | 2.70 | 2.67 | 2.70 | 2.69 | 0.75% | 77,687 |
| May 12, 2025 | 2.68 | 2.70 | 2.67 | 2.68 | 2.65 | -0.19% | 201,150 |
| May 9, 2025 | 2.70 | 2.70 | 2.68 | 2.69 | 2.65 | -0.56% | 84,495 |
| May 8, 2025 | 2.69 | 2.70 | 2.68 | 2.70 | 2.67 | 0.37% | 161,898 |
| May 7, 2025 | 2.64 | 2.69 | 2.64 | 2.69 | 2.66 | 1.89% | 284,875 |
| May 6, 2025 | 2.67 | 2.68 | 2.64 | 2.64 | 2.61 | -1.86% | 348,859 |
| May 5, 2025 | 2.69 | 2.70 | 2.67 | 2.69 | 2.66 | 0.37% | 147,837 |
| May 2, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.65 | -0.37% | 195,717 |
| May 1, 2025 | 2.68 | 2.71 | 2.67 | 2.69 | 2.66 | - | 266,677 |
| Apr 30, 2025 | 2.68 | 2.69 | 2.67 | 2.69 | 2.66 | 0.37% | 292,870 |
| Apr 29, 2025 | 2.68 | 2.68 | 2.65 | 2.68 | 2.65 | 0.37% | 176,960 |
| Apr 28, 2025 | 2.66 | 2.68 | 2.66 | 2.67 | 2.64 | -0.37% | 89,385 |
| Apr 25, 2025 | 2.65 | 2.68 | 2.65 | 2.68 | 2.65 | 0.94% | 162,274 |
| Apr 24, 2025 | 2.66 | 2.66 | 2.65 | 2.66 | 2.62 | - | 63,784 |
| Apr 23, 2025 | 2.66 | 2.67 | 2.64 | 2.66 | 2.62 | -0.19% | 96,044 |
| Apr 22, 2025 | 2.66 | 2.66 | 2.63 | 2.66 | 2.63 | 1.14% | 251,719 |
| Apr 21, 2025 | 2.64 | 2.65 | 2.63 | 2.63 | 2.60 | -0.57% | 58,728 |
| Apr 17, 2025 | 2.66 | 2.66 | 2.64 | 2.65 | 2.61 | -0.19% | 39,340 |
| Apr 16, 2025 | 2.65 | 2.66 | 2.63 | 2.65 | 2.62 | 0.19% | 84,726 |
| Apr 15, 2025 | 2.65 | 2.66 | 2.64 | 2.65 | 2.61 | -1.31% | 69,174 |
| Apr 14, 2025 | 2.65 | 2.68 | 2.65 | 2.68 | 2.63 | 0.94% | 81,911 |
| Apr 11, 2025 | 2.65 | 2.67 | 2.63 | 2.66 | 2.60 | 0.57% | 188,050 |
| Apr 10, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.59 | -1.49% | 236,252 |
| Apr 9, 2025 | 2.63 | 2.68 | 2.63 | 2.68 | 2.63 | 1.90% | 320,887 |