MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.710
+0.010 (0.37%)
Mar 31, 2025, 1:06 PM EDT - Market open
MIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.68 | 2.71 | 2.68 | 2.70 | 2.70 | 0.75% | 121,748 |
| Mar 27, 2025 | 2.68 | 2.69 | 2.68 | 2.68 | 2.68 | -0.67% | 83,801 |
| Mar 26, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.67% | 124,374 |
| Mar 25, 2025 | 2.68 | 2.70 | 2.67 | 2.68 | 2.68 | -0.37% | 76,594 |
| Mar 24, 2025 | 2.68 | 2.69 | 2.67 | 2.69 | 2.69 | 0.37% | 501,939 |
| Mar 21, 2025 | 2.67 | 2.70 | 2.67 | 2.68 | 2.68 | -0.37% | 166,965 |
| Mar 20, 2025 | 2.68 | 2.70 | 2.68 | 2.69 | 2.69 | - | 116,212 |
| Mar 19, 2025 | 2.68 | 2.70 | 2.68 | 2.69 | 2.69 | - | 192,874 |
| Mar 18, 2025 | 2.69 | 2.70 | 2.68 | 2.69 | 2.69 | -0.74% | 103,181 |
| Mar 17, 2025 | 2.70 | 2.73 | 2.69 | 2.71 | 2.69 | 0.37% | 265,631 |
| Mar 14, 2025 | 2.70 | 2.71 | 2.69 | 2.70 | 2.68 | 0.37% | 71,283 |
| Mar 13, 2025 | 2.71 | 2.72 | 2.67 | 2.69 | 2.67 | -0.19% | 341,031 |
| Mar 12, 2025 | 2.68 | 2.71 | 2.67 | 2.70 | 2.68 | 0.56% | 207,936 |
| Mar 11, 2025 | 2.69 | 2.71 | 2.67 | 2.68 | 2.66 | -0.74% | 208,619 |
| Mar 10, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.68 | -0.18% | 150,658 |
| Mar 7, 2025 | 2.72 | 2.72 | 2.70 | 2.71 | 2.69 | -0.18% | 112,074 |
| Mar 6, 2025 | 2.71 | 2.72 | 2.70 | 2.71 | 2.69 | - | 1,145,099 |
| Mar 5, 2025 | 2.70 | 2.72 | 2.70 | 2.71 | 2.69 | 0.37% | 164,627 |
| Mar 4, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.68 | -0.74% | 80,724 |
| Mar 3, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.70 | 0.74% | 142,515 |
| Feb 28, 2025 | 2.71 | 2.72 | 2.70 | 2.70 | 2.68 | -0.37% | 139,241 |
| Feb 27, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.69 | 0.37% | 133,128 |
| Feb 26, 2025 | 2.70 | 2.71 | 2.69 | 2.70 | 2.68 | -0.37% | 185,584 |
| Feb 25, 2025 | 2.72 | 2.72 | 2.69 | 2.71 | 2.69 | - | 146,360 |
| Feb 24, 2025 | 2.71 | 2.72 | 2.69 | 2.71 | 2.69 | 1.12% | 355,860 |
| Feb 21, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.66 | -0.74% | 371,846 |
| Feb 20, 2025 | 2.69 | 2.72 | 2.67 | 2.70 | 2.68 | 0.75% | 285,720 |
| Feb 19, 2025 | 2.67 | 2.68 | 2.66 | 2.68 | 2.66 | - | 125,506 |
| Feb 18, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.66 | -0.74% | 118,455 |
| Feb 14, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.66 | -0.37% | 93,273 |
| Feb 13, 2025 | 2.70 | 2.71 | 2.67 | 2.71 | 2.67 | 0.74% | 123,500 |
| Feb 12, 2025 | 2.68 | 2.69 | 2.67 | 2.69 | 2.65 | 0.37% | 212,251 |
| Feb 11, 2025 | 2.69 | 2.70 | 2.68 | 2.68 | 2.64 | -0.56% | 172,347 |
| Feb 10, 2025 | 2.71 | 2.71 | 2.69 | 2.70 | 2.66 | -0.55% | 90,992 |
| Feb 7, 2025 | 2.71 | 2.71 | 2.69 | 2.71 | 2.67 | 0.37% | 48,156 |
| Feb 6, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.66 | - | 76,426 |
| Feb 5, 2025 | 2.70 | 2.72 | 2.69 | 2.70 | 2.66 | -0.74% | 219,055 |
| Feb 4, 2025 | 2.70 | 2.72 | 2.69 | 2.72 | 2.68 | 0.74% | 89,622 |
| Feb 3, 2025 | 2.68 | 2.70 | 2.67 | 2.70 | 2.66 | - | 105,481 |
| Jan 31, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.66 | 1.12% | 120,670 |
| Jan 30, 2025 | 2.68 | 2.69 | 2.67 | 2.67 | 2.63 | -0.37% | 125,872 |
| Jan 29, 2025 | 2.67 | 2.69 | 2.67 | 2.68 | 2.64 | - | 87,066 |
| Jan 28, 2025 | 2.69 | 2.71 | 2.67 | 2.68 | 2.64 | -0.37% | 192,864 |
| Jan 27, 2025 | 2.68 | 2.71 | 2.68 | 2.69 | 2.65 | 0.37% | 98,976 |
| Jan 24, 2025 | 2.68 | 2.71 | 2.68 | 2.68 | 2.64 | -0.37% | 154,221 |
| Jan 23, 2025 | 2.67 | 2.69 | 2.67 | 2.69 | 2.65 | 0.37% | 109,423 |
| Jan 22, 2025 | 2.67 | 2.68 | 2.65 | 2.68 | 2.64 | 0.37% | 126,501 |
| Jan 21, 2025 | 2.65 | 2.67 | 2.64 | 2.67 | 2.63 | 1.14% | 203,355 |
| Jan 17, 2025 | 2.64 | 2.67 | 2.64 | 2.64 | 2.60 | - | 195,671 |
| Jan 16, 2025 | 2.64 | 2.65 | 2.63 | 2.64 | 2.60 | -0.38% | 231,341 |