Skip to main content
MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.680
-0.020 (-0.74%)
Feb 21, 2025, 4:00 PM EST - Market closed

MIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.702.702.682.682.68-0.74%371,846
Feb 20, 20252.692.722.672.702.700.75%285,720
Feb 19, 20252.672.682.662.682.68-125,506
Feb 18, 20252.682.692.672.682.68-0.74%118,455
Feb 14, 20252.702.722.702.702.68-0.37%93,273
Feb 13, 20252.702.712.672.712.690.74%123,500
Feb 12, 20252.682.692.672.692.670.37%212,251
Feb 11, 20252.692.702.682.682.66-0.56%172,347
Feb 10, 20252.712.712.692.702.68-0.55%90,992
Feb 7, 20252.712.712.692.712.690.37%48,156
Feb 6, 20252.702.722.702.702.68-76,426
Feb 5, 20252.702.722.692.702.68-0.74%219,055
Feb 4, 20252.702.722.692.722.700.74%89,622
Feb 3, 20252.682.702.672.702.68-105,481
Jan 31, 20252.682.702.682.702.681.12%120,670
Jan 30, 20252.682.692.672.672.65-0.37%125,872
Jan 29, 20252.672.692.672.682.66-87,066
Jan 28, 20252.692.712.672.682.66-0.37%192,864
Jan 27, 20252.682.712.682.692.670.37%98,976
Jan 24, 20252.682.712.682.682.66-0.37%154,221
Jan 23, 20252.672.692.672.692.670.37%109,423
Jan 22, 20252.672.682.652.682.660.37%126,501
Jan 21, 20252.652.672.642.672.651.14%203,355
Jan 17, 20252.642.672.642.642.62-195,671
Jan 16, 20252.642.652.632.642.62-0.38%231,341
Jan 15, 20252.662.672.652.652.63-168,851
Jan 14, 20252.642.662.642.652.63-0.38%108,144
Jan 13, 20252.672.672.642.662.62-138,259
Jan 10, 20252.662.692.662.662.62-0.37%217,921
Jan 8, 20252.662.682.652.672.63-139,049
Jan 7, 20252.702.702.662.672.63-0.74%107,539
Jan 6, 20252.672.702.672.692.650.56%294,029
Jan 3, 20252.662.682.662.682.640.56%125,480
Jan 2, 20252.672.682.652.662.62-170,786
Dec 31, 20242.642.662.622.662.621.33%280,234
Dec 30, 20242.622.642.612.632.590.19%604,782
Dec 27, 20242.652.652.622.622.58-1.87%237,691
Dec 26, 20242.672.682.642.672.630.75%173,839
Dec 24, 20242.642.662.642.652.61-95,192
Dec 23, 20242.642.662.642.652.610.34%337,619
Dec 20, 20242.632.652.622.642.600.42%136,313
Dec 19, 20242.652.662.632.632.59-1.50%281,937
Dec 18, 20242.672.682.662.672.630.56%252,194
Dec 17, 20242.702.712.652.662.62-2.39%198,626
Dec 16, 20242.722.722.712.722.660.37%409,473
Dec 13, 20242.702.722.702.712.65-375,707
Dec 12, 20242.702.722.702.712.65-274,071
Dec 11, 20242.712.722.702.712.65-0.37%172,347
Dec 10, 20242.722.722.702.722.66-132,369
Dec 9, 20242.692.722.692.722.660.93%219,131
Dec 6, 20242.712.722.692.702.64-0.55%131,553
Dec 5, 20242.702.722.692.712.65-216,439
Dec 4, 20242.712.732.702.712.65-0.37%493,090
Dec 3, 20242.712.732.672.722.660.37%400,859
Dec 2, 20242.702.732.702.712.65-0.37%209,516
Nov 29, 20242.702.722.692.722.661.30%160,879
Nov 27, 20242.692.702.672.692.630.19%155,834
Nov 26, 20242.682.712.672.682.62-0.37%159,049
Nov 25, 20242.682.702.682.692.630.75%129,351
Nov 22, 20242.672.682.662.672.61-0.37%123,731
Nov 21, 20242.682.682.652.682.620.56%160,300
Nov 20, 20242.662.682.662.672.61-0.19%722,391
Nov 19, 20242.652.682.652.672.610.95%524,454
Nov 18, 20242.662.682.642.652.59-0.94%352,615
Nov 15, 20242.692.692.662.672.61-0.37%140,233
Nov 14, 20242.682.692.672.682.62-249,498
Nov 13, 20242.722.732.682.682.62-1.83%286,512
Nov 12, 20242.712.752.702.732.67-269,301
Nov 11, 20242.712.742.712.732.65-141,534
Nov 8, 20242.732.762.722.732.65-189,569
Nov 7, 20242.722.752.722.732.65-0.18%147,000
Nov 6, 20242.732.742.692.742.66-0.18%151,375
Nov 5, 20242.732.742.722.742.660.74%54,827
Nov 4, 20242.752.762.722.722.64-1.09%126,993
Nov 1, 20242.722.762.722.752.670.73%245,329
Oct 31, 20242.732.752.702.732.65-302,554
Oct 30, 20242.712.742.712.732.651.11%168,776
Oct 29, 20242.712.722.692.702.62-0.74%121,138
Oct 28, 20242.722.732.702.722.640.37%104,792
Oct 25, 20242.702.722.702.712.630.18%86,642
Oct 24, 20242.712.722.702.712.63-0.18%76,772
Oct 23, 20242.732.742.712.712.63-1.45%67,688
Oct 22, 20242.752.752.722.752.671.10%199,511
Oct 21, 20242.712.722.702.722.640.37%133,272
Oct 18, 20242.712.742.712.712.63-110,455
Oct 17, 20242.712.732.712.712.63-0.73%127,938
Oct 16, 20242.732.732.712.732.650.37%78,458
Oct 15, 20242.712.732.712.722.64-0.37%52,458
Oct 14, 20242.732.752.732.732.63-0.36%90,471
Oct 11, 20242.742.752.732.742.64-89,640
Oct 10, 20242.752.752.722.742.64-143,467
Oct 9, 20242.742.752.732.742.64-0.18%700,453
Oct 8, 20242.742.752.732.752.650.18%79,441
Oct 7, 20242.772.772.722.742.64-1.08%376,091
Oct 4, 20242.762.792.762.772.670.54%296,714
Oct 3, 20242.742.772.742.762.660.55%260,115
Oct 2, 20242.752.772.742.742.64-0.72%210,140
Oct 1, 20242.732.772.732.762.661.47%401,842
Sep 30, 20242.752.762.722.722.62-0.37%477,648
Sep 27, 20242.732.752.732.732.63-110,930