Australia markets closed

MFS Intermediate Income Trust (MIN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6001+0.0101 (+0.39%)
As of 10:18AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.60002.60092.58632.60012.600152,653
25 Apr 20242.57002.60002.56002.59002.5900215,100
24 Apr 20242.57002.59002.57002.57002.570076,300
23 Apr 20242.58002.59002.57002.58002.5800458,600
22 Apr 20242.57002.59002.57002.59002.5900152,000
19 Apr 20242.57002.59002.57002.57002.5700103,500
18 Apr 20242.58002.60002.58002.58002.5800170,500
17 Apr 20242.56002.59002.56002.57002.5700355,800
16 Apr 20242.59002.59002.56002.57002.5700184,400
16 Apr 20240.02 Dividend
15 Apr 20242.62002.62002.58002.60002.5800871,300
12 Apr 20242.60002.63002.60002.63002.6098626,100
11 Apr 20242.61002.63002.60002.60002.5800667,000
10 Apr 20242.63002.65002.61002.62002.5998247,000
09 Apr 20242.64002.65002.63002.63002.6098125,400
08 Apr 20242.65002.70002.63002.63002.6098309,200
05 Apr 20242.64002.68002.63002.63002.6098417,000
04 Apr 20242.64002.68002.63002.64002.61971,995,100
03 Apr 20242.66002.66002.63002.63002.6098398,300
02 Apr 20242.65002.66002.64002.64002.6197302,100
01 Apr 20242.67002.67002.65002.65002.6296112,700
28 Mar 20242.68002.69002.65002.66002.6395599,900
27 Mar 20242.68002.68002.67002.67002.649588,800
26 Mar 20242.68002.68002.67002.68002.6594189,700
25 Mar 20242.66002.67002.65002.67002.6495283,900
22 Mar 20242.65002.66002.64002.64002.6197147,900
21 Mar 20242.67002.67002.64002.64002.619796,100
20 Mar 20242.67002.67002.65002.66002.6395136,500
19 Mar 20242.63002.67002.63002.65002.6296223,100
18 Mar 20242.64002.65002.63002.63002.6098224,500
15 Mar 20242.66002.66002.64002.64002.619776,400
14 Mar 20242.64002.66002.63002.66002.6395168,700
13 Mar 20242.64002.65002.64002.65002.629697,100
12 Mar 20242.64002.66002.63002.64002.61971,424,300
12 Mar 20240.02 Dividend
11 Mar 20242.67002.68002.65002.66002.61974,107,800
08 Mar 20242.68002.68002.66002.67002.6295253,500
07 Mar 20242.68002.70002.66002.68002.6394432,600
06 Mar 20242.70002.70002.67002.68002.6394329,900
05 Mar 20242.70002.71002.69002.70002.6591352,900
04 Mar 20242.71002.72002.69002.70002.6591409,300
01 Mar 20242.73002.73002.69002.71002.6689279,500
29 Feb 20242.73002.74002.72002.74002.6985112,200
28 Feb 20242.71002.72002.69002.71002.6689277,800
27 Feb 20242.73002.73002.70002.71002.6689154,700
26 Feb 20242.73002.74002.70002.72002.6788275,300
23 Feb 20242.73002.75002.71002.73002.6886155,500
22 Feb 20242.76002.76002.73002.73002.6886570,600
21 Feb 20242.76002.77002.75002.76002.7182101,200
20 Feb 20242.74002.76002.74002.76002.7182212,200
16 Feb 20242.75002.77002.74002.74002.6985136,700
15 Feb 20242.76002.78002.76002.77002.7280111,800
14 Feb 20242.75002.79002.75002.78002.7379203,500
13 Feb 20242.74002.76002.73002.75002.7083186,500
13 Feb 20240.021 Dividend
12 Feb 20242.76002.77002.74002.77002.7073308,000
09 Feb 20242.75002.76002.74002.74002.6780239,200
08 Feb 20242.80002.80002.75002.75002.6878157,600
07 Feb 20242.78002.80002.77002.79002.7269187,400
06 Feb 20242.74002.78002.74002.76002.6976194,400
05 Feb 20242.81002.81002.73002.74002.6780844,800
02 Feb 20242.82002.83002.77002.80002.7367197,500
01 Feb 20242.81002.85002.81002.83002.7660322,000
31 Jan 20242.80002.82002.78002.82002.7562340,200
30 Jan 20242.78002.80002.78002.79002.7269119,400
29 Jan 20242.77002.80002.77002.79002.7269132,400
26 Jan 20242.75002.76002.75002.76002.6976119,400
25 Jan 20242.75002.76002.75002.76002.6976113,700
24 Jan 20242.77002.77002.76002.76002.697680,100
23 Jan 20242.75002.77002.74002.74002.6780211,500
22 Jan 20242.75002.76002.74002.75002.6878201,000
19 Jan 20242.78002.78002.72002.73002.6682179,600
18 Jan 20242.76002.78002.76002.76002.6976106,200
17 Jan 20242.75002.78002.75002.77002.7073200,300
16 Jan 20242.80002.81002.75002.76002.6976220,300
16 Jan 20240.021 Dividend
12 Jan 20242.81002.82002.80002.81002.7259341,900
11 Jan 20242.79002.81002.79002.79002.7065249,700
10 Jan 20242.77002.79002.77002.79002.7065281,100
09 Jan 20242.76002.77002.75002.77002.6871215,900
08 Jan 20242.79002.80002.74002.75002.6677285,100
05 Jan 20242.78002.80002.77002.78002.6968103,600
04 Jan 20242.77002.81002.77002.77002.6871193,000
03 Jan 20242.74002.79002.73002.79002.7065254,000
02 Jan 20242.69002.75002.69002.74002.6580319,000
29 Dec 20232.73002.75002.68002.68002.59981,002,000
28 Dec 20232.82002.82002.73002.74002.6580547,700
27 Dec 20232.77002.84002.77002.81002.7259383,600
26 Dec 20232.76002.79002.75002.78002.6968147,500
22 Dec 20232.77002.77002.74002.77002.6871292,600
21 Dec 20232.76002.78002.75002.76002.6774175,700
20 Dec 20232.76002.80002.72002.74002.65801,068,700
19 Dec 20232.75002.79002.74002.76002.6774296,700
19 Dec 20230.02 Dividend
18 Dec 20232.75002.80002.74002.77002.6677694,600
15 Dec 20232.77002.78002.72002.73002.6292318,100
14 Dec 20232.76002.77002.71002.76002.6581214,200
13 Dec 20232.68002.76002.68002.74002.6388514,100
12 Dec 20232.72002.72002.68002.69002.5907158,400
11 Dec 20232.71002.72002.65002.72002.6196197,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...