MFS Intermediate Income Trust (MIN)

MIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.44	2.45	2.44	2.44	-	0.04%	174,400
Jun 3, 2026	2.44	2.45	2.43	2.44	2.44	-	185,755
Jun 2, 2026	2.45	2.45	2.44	2.44	2.44	-	156,520
Jun 1, 2026	2.44	2.45	2.44	2.44	2.44	-0.81%	150,315
May 29, 2026	2.45	2.46	2.45	2.46	2.46	0.41%	151,139
May 28, 2026	2.45	2.45	2.43	2.45	2.45	0.41%	117,345
May 27, 2026	2.44	2.44	2.43	2.44	2.44	0.41%	158,458
May 26, 2026	2.45	2.45	2.43	2.43	2.43	-0.82%	189,708
May 22, 2026	2.43	2.45	2.43	2.45	2.45	0.41%	58,078
May 21, 2026	2.44	2.45	2.43	2.44	2.44	-0.41%	84,798
May 20, 2026	2.42	2.45	2.42	2.45	2.45	1.66%	211,738
May 19, 2026	2.42	2.43	2.41	2.41	2.41	-0.67%	111,156
May 18, 2026	2.45	2.46	2.44	2.45	2.43	-0.20%	175,015
May 15, 2026	2.46	2.46	2.45	2.45	2.43	-1.21%	57,640
May 14, 2026	2.47	2.48	2.46	2.48	2.46	0.40%	187,751
May 13, 2026	2.45	2.47	2.45	2.47	2.45	0.82%	162,137
May 12, 2026	2.47	2.47	2.44	2.45	2.43	-0.81%	254,919
May 11, 2026	2.49	2.49	2.47	2.47	2.45	-	74,892
May 8, 2026	2.47	2.48	2.46	2.47	2.45	0.41%	110,768
May 7, 2026	2.48	2.48	2.45	2.46	2.44	-	1,518,507
May 6, 2026	2.46	2.49	2.46	2.46	2.44	-	271,707
May 5, 2026	2.48	2.49	2.46	2.46	2.44	-1.20%	120,616
May 4, 2026	2.50	2.50	2.48	2.49	2.47	-0.40%	105,398
May 1, 2026	2.49	2.53	2.48	2.50	2.48	-0.40%	369,383
Apr 30, 2026	2.49	2.51	2.48	2.51	2.49	1.21%	287,248
Apr 29, 2026	2.46	2.48	2.45	2.48	2.46	0.81%	112,007
Apr 28, 2026	2.49	2.50	2.46	2.46	2.44	-1.60%	181,935
Apr 27, 2026	2.48	2.50	2.47	2.50	2.48	1.21%	147,198
Apr 24, 2026	2.46	2.47	2.46	2.47	2.45	0.41%	131,606
Apr 23, 2026	2.49	2.49	2.46	2.46	2.44	-1.99%	173,128
Apr 22, 2026	2.47	2.51	2.47	2.51	2.49	1.21%	458,269
Apr 21, 2026	2.50	2.50	2.47	2.48	2.46	-	627,244
Apr 20, 2026	2.47	2.48	2.47	2.48	2.46	-	164,961
Apr 17, 2026	2.47	2.48	2.47	2.48	2.46	-	179,549
Apr 16, 2026	2.48	2.49	2.48	2.48	2.46	0.40%	267,233
Apr 15, 2026	2.48	2.48	2.46	2.47	2.45	-0.80%	379,390
Apr 14, 2026	2.48	2.49	2.46	2.49	2.47	1.17%	187,642
Apr 13, 2026	2.45	2.48	2.45	2.48	2.44	0.40%	245,654
Apr 10, 2026	2.54	2.54	2.46	2.47	2.43	-3.14%	293,137
Apr 9, 2026	2.52	2.55	2.50	2.55	2.51	1.59%	160,170
Apr 8, 2026	2.48	2.51	2.47	2.51	2.47	1.62%	362,714
Apr 7, 2026	2.47	2.48	2.47	2.47	2.43	-0.09%	171,299
Apr 6, 2026	2.47	2.48	2.47	2.47	2.43	0.09%	119,875
Apr 2, 2026	2.49	2.50	2.47	2.47	2.43	-0.80%	112,360
Apr 1, 2026	2.48	2.51	2.48	2.49	2.45	-0.80%	182,619
Mar 31, 2026	2.47	2.51	2.46	2.51	2.47	2.03%	663,561
Mar 30, 2026	2.45	2.47	2.44	2.46	2.42	0.82%	351,768
Mar 27, 2026	2.46	2.46	2.44	2.44	2.40	-0.41%	154,484
Mar 26, 2026	2.48	2.48	2.45	2.45	2.41	-0.81%	228,089
Mar 25, 2026	2.47	2.48	2.45	2.47	2.43	0.82%	219,978

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.