Skip to main content
MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.670
+0.030 (1.14%)
Jan 21, 2025, 4:00 PM EST - Market closed

MIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.652.672.642.672.671.14%203,355
Jan 17, 20252.642.672.642.642.64-195,671
Jan 16, 20252.642.652.632.642.64-0.38%231,341
Jan 15, 20252.662.672.652.652.65-168,851
Jan 14, 20252.642.662.642.652.65-0.38%108,144
Jan 13, 20252.672.672.642.662.64-138,259
Jan 10, 20252.662.692.662.662.64-0.37%217,921
Jan 8, 20252.662.682.652.672.65-139,049
Jan 7, 20252.702.702.662.672.65-0.74%107,539
Jan 6, 20252.672.702.672.692.670.56%294,029
Jan 3, 20252.662.682.662.682.660.56%125,480
Jan 2, 20252.672.682.652.662.64-170,786
Dec 31, 20242.642.662.622.662.641.33%280,234
Dec 30, 20242.622.642.612.632.610.19%604,782
Dec 27, 20242.652.652.622.622.60-1.87%237,691
Dec 26, 20242.672.682.642.672.650.75%173,839
Dec 24, 20242.642.662.642.652.63-95,192
Dec 23, 20242.642.662.642.652.630.34%337,619
Dec 20, 20242.632.652.622.642.620.42%136,313
Dec 19, 20242.652.662.632.632.61-1.50%281,937
Dec 18, 20242.672.682.662.672.650.56%252,194
Dec 17, 20242.702.712.652.662.64-2.39%198,626
Dec 16, 20242.722.722.712.722.680.37%409,473
Dec 13, 20242.702.722.702.712.67-375,707
Dec 12, 20242.702.722.702.712.67-274,071
Dec 11, 20242.712.722.702.712.67-0.37%172,347
Dec 10, 20242.722.722.702.722.68-132,369
Dec 9, 20242.692.722.692.722.680.93%219,131
Dec 6, 20242.712.722.692.702.66-0.55%131,553
Dec 5, 20242.702.722.692.712.67-216,439
Dec 4, 20242.712.732.702.712.67-0.37%493,090
Dec 3, 20242.712.732.672.722.680.37%400,859
Dec 2, 20242.702.732.702.712.67-0.37%209,516
Nov 29, 20242.702.722.692.722.681.30%160,879
Nov 27, 20242.692.702.672.692.650.19%155,834
Nov 26, 20242.682.712.672.682.64-0.37%159,049
Nov 25, 20242.682.702.682.692.650.75%129,351
Nov 22, 20242.672.682.662.672.63-0.37%123,731
Nov 21, 20242.682.682.652.682.640.56%160,300
Nov 20, 20242.662.682.662.672.63-0.19%722,391
Nov 19, 20242.652.682.652.672.630.95%524,454
Nov 18, 20242.662.682.642.652.61-0.94%352,615
Nov 15, 20242.692.692.662.672.63-0.37%140,233
Nov 14, 20242.682.692.672.682.64-249,498
Nov 13, 20242.722.732.682.682.64-1.83%286,512
Nov 12, 20242.712.752.702.732.69-269,301
Nov 11, 20242.712.742.712.732.67-141,534
Nov 8, 20242.732.762.722.732.67-189,569
Nov 7, 20242.722.752.722.732.67-0.18%147,000
Nov 6, 20242.732.742.692.742.68-0.18%151,375
Nov 5, 20242.732.742.722.742.680.74%54,827
Nov 4, 20242.752.762.722.722.66-1.09%126,993
Nov 1, 20242.722.762.722.752.690.73%245,329
Oct 31, 20242.732.752.702.732.67-302,554
Oct 30, 20242.712.742.712.732.671.11%168,776
Oct 29, 20242.712.722.692.702.64-0.74%121,138
Oct 28, 20242.722.732.702.722.660.37%104,792
Oct 25, 20242.702.722.702.712.650.18%86,642
Oct 24, 20242.712.722.702.712.65-0.18%76,772
Oct 23, 20242.732.742.712.712.65-1.45%67,688
Oct 22, 20242.752.752.722.752.691.10%199,511
Oct 21, 20242.712.722.702.722.660.37%133,272
Oct 18, 20242.712.742.712.712.65-110,455
Oct 17, 20242.712.732.712.712.65-0.73%127,938
Oct 16, 20242.732.732.712.732.670.37%78,458
Oct 15, 20242.712.732.712.722.66-0.37%52,458
Oct 14, 20242.732.752.732.732.65-0.36%90,471
Oct 11, 20242.742.752.732.742.66-89,640
Oct 10, 20242.752.752.722.742.66-143,467
Oct 9, 20242.742.752.732.742.66-0.18%700,453
Oct 8, 20242.742.752.732.752.670.18%79,441
Oct 7, 20242.772.772.722.742.66-1.08%376,091
Oct 4, 20242.762.792.762.772.690.54%296,714
Oct 3, 20242.742.772.742.762.670.55%260,115
Oct 2, 20242.752.772.742.742.66-0.72%210,140
Oct 1, 20242.732.772.732.762.681.47%401,842
Sep 30, 20242.752.762.722.722.64-0.37%477,648
Sep 27, 20242.732.752.732.732.65-110,930
Sep 26, 20242.732.752.732.732.65-202,490
Sep 25, 20242.752.762.732.732.65-0.36%166,880
Sep 24, 20242.742.752.732.742.66-68,865
Sep 23, 20242.732.762.732.742.66-241,816
Sep 20, 20242.752.752.712.742.660.37%332,014
Sep 19, 20242.762.782.732.732.65-1.27%241,114
Sep 18, 20242.762.772.752.772.68-0.18%72,121
Sep 17, 20242.752.782.752.772.69-241,507
Sep 16, 20242.772.782.772.772.67-0.36%75,396
Sep 13, 20242.752.782.752.782.680.72%135,245
Sep 12, 20242.762.782.752.762.660.36%181,128
Sep 11, 20242.742.762.742.752.650.36%119,639
Sep 10, 20242.752.782.742.742.64-0.72%477,790
Sep 9, 20242.762.762.742.762.660.18%392,450
Sep 6, 20242.762.772.752.762.66-0.72%152,731
Sep 5, 20242.792.792.762.782.67-0.36%130,318
Sep 4, 20242.752.792.752.792.680.91%219,443
Sep 3, 20242.762.772.752.762.660.18%111,546
Aug 30, 20242.782.782.752.762.66-0.54%187,021
Aug 29, 20242.762.782.752.772.670.54%169,390
Aug 28, 20242.762.762.732.762.66-0.18%107,424
Aug 27, 20242.732.762.732.762.661.10%115,402