MFS Intermediate Income Trust (MIN)

MIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.50	2.50	2.47	2.48	-	-0.20%	610,449
Apr 20, 2026	2.47	2.48	2.47	2.48	2.48	-	164,961
Apr 17, 2026	2.47	2.48	2.47	2.48	2.48	-	179,546
Apr 16, 2026	2.48	2.49	2.48	2.48	2.48	0.40%	267,233
Apr 15, 2026	2.48	2.48	2.46	2.47	2.47	-0.80%	379,390
Apr 14, 2026	2.48	2.49	2.46	2.49	2.49	0.40%	187,642
Apr 13, 2026	2.45	2.48	2.45	2.48	2.46	0.40%	245,654
Apr 10, 2026	2.54	2.54	2.46	2.47	2.45	-3.14%	293,137
Apr 9, 2026	2.52	2.55	2.50	2.55	2.53	1.59%	160,170
Apr 8, 2026	2.48	2.51	2.47	2.51	2.49	1.62%	362,714
Apr 7, 2026	2.47	2.48	2.47	2.47	2.45	-0.08%	171,299
Apr 6, 2026	2.47	2.48	2.47	2.47	2.45	0.08%	119,875
Apr 2, 2026	2.49	2.50	2.47	2.47	2.45	-0.80%	112,360
Apr 1, 2026	2.48	2.51	2.48	2.49	2.47	-0.80%	182,619
Mar 31, 2026	2.47	2.51	2.46	2.51	2.49	2.03%	663,561
Mar 30, 2026	2.45	2.47	2.44	2.46	2.44	0.82%	351,768
Mar 27, 2026	2.46	2.46	2.44	2.44	2.42	-0.41%	154,484
Mar 26, 2026	2.48	2.48	2.45	2.45	2.43	-0.81%	228,089
Mar 25, 2026	2.47	2.48	2.45	2.47	2.45	0.82%	219,978
Mar 24, 2026	2.44	2.48	2.44	2.45	2.43	-0.41%	327,925
Mar 23, 2026	2.44	2.46	2.44	2.46	2.44	-	466,636
Mar 20, 2026	2.47	2.47	2.44	2.46	2.44	-	1,349,618
Mar 19, 2026	2.46	2.47	2.46	2.46	2.44	-	301,661
Mar 18, 2026	2.47	2.47	2.46	2.46	2.44	-1.20%	284,108
Mar 17, 2026	2.51	2.52	2.45	2.49	2.47	-1.97%	1,819,554
Mar 16, 2026	2.55	2.56	2.53	2.54	2.50	-0.39%	112,541
Mar 13, 2026	2.57	2.57	2.53	2.55	2.51	-	393,155
Mar 12, 2026	2.55	2.56	2.53	2.55	2.51	-0.39%	238,365
Mar 11, 2026	2.51	2.58	2.50	2.56	2.52	1.59%	1,428,093
Mar 10, 2026	2.53	2.53	2.51	2.52	2.48	0.40%	496,995
Mar 9, 2026	2.53	2.54	2.50	2.51	2.47	-0.79%	299,757
Mar 6, 2026	2.54	2.55	2.52	2.53	2.49	-	129,496
Mar 5, 2026	2.57	2.57	2.52	2.53	2.49	-0.78%	380,816
Mar 4, 2026	2.57	2.57	2.54	2.55	2.51	-	344,581
Mar 3, 2026	2.58	2.58	2.55	2.55	2.51	-1.16%	337,595
Mar 2, 2026	2.60	2.60	2.58	2.58	2.54	-0.77%	207,242
Feb 27, 2026	2.59	2.60	2.59	2.60	2.56	0.39%	197,831
Feb 26, 2026	2.59	2.59	2.58	2.59	2.55	0.78%	105,978
Feb 25, 2026	2.58	2.58	2.57	2.57	2.53	-	193,438
Feb 24, 2026	2.59	2.60	2.57	2.57	2.53	-0.77%	160,283
Feb 23, 2026	2.60	2.61	2.59	2.59	2.55	-0.38%	107,080
Feb 20, 2026	2.58	2.60	2.58	2.60	2.56	0.78%	185,437
Feb 19, 2026	2.58	2.59	2.58	2.58	2.54	-0.77%	120,771
Feb 18, 2026	2.59	2.60	2.57	2.60	2.56	1.17%	105,032
Feb 17, 2026	2.57	2.58	2.57	2.57	2.53	-0.77%	279,508
Feb 13, 2026	2.60	2.60	2.59	2.59	2.53	-	298,275
Feb 12, 2026	2.60	2.60	2.59	2.59	2.53	-	111,251
Feb 11, 2026	2.61	2.62	2.58	2.59	2.53	-0.38%	539,008
Feb 10, 2026	2.61	2.62	2.60	2.60	2.54	-0.38%	221,295
Feb 9, 2026	2.59	2.61	2.59	2.61	2.55	0.38%	381,949

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.