MFS Intermediate Income Trust - MIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.67	2.66	2.66	2.67	2.64	293,943
December 03, 2025	2.64	2.65	2.65	2.66	2.64	126,547
December 02, 2025	2.64	2.66	2.66	2.66	2.64	187,230
December 01, 2025	2.64	2.66	2.66	2.66	2.64	170,000
November 28, 2025	2.67	2.66	2.66	2.67	2.65	88,634
November 26, 2025	2.66	2.66	2.66	2.66	2.64	222,100
November 25, 2025	2.65	2.65	2.65	2.65	2.64	109,300
November 24, 2025	2.66	2.65	2.65	2.66	2.64	207,716
November 21, 2025	2.66	2.66	2.66	2.67	2.63	293,536
November 20, 2025	2.65	2.66	2.66	2.67	2.65	173,648
November 19, 2025	2.65	2.66	2.66	2.67	2.64	301,800
November 18, 2025	2.63	2.66	2.66	2.66	2.61	1.35M
November 17, 2025	2.63	2.64	2.62	2.64	2.63	305,600
November 14, 2025	2.62	2.63	2.61	2.64	2.61	200,000
November 13, 2025	2.62	2.63	2.61	2.63	2.6	326,624
November 12, 2025	2.63	2.64	2.62	2.64	2.62	233,032
November 11, 2025	2.61	2.62	2.6	2.63	2.61	211,600
November 10, 2025	2.61	2.63	2.61	2.63	2.61	186,500
November 07, 2025	2.63	2.61	2.61	2.63	2.61	141,700
November 06, 2025	2.62	2.62	2.62	2.63	2.61	185,127
November 05, 2025	2.61	2.61	2.61	2.63	2.6	195,400
November 04, 2025	2.6	2.61	2.61	2.61	2.6	202,024
November 03, 2025	2.6	2.6	2.6	2.62	2.6	132,400
October 31, 2025	2.61	2.61	2.61	2.62	2.6	289,100
October 30, 2025	2.61	2.6	2.6	2.62	2.59	273,385
October 29, 2025	2.61	2.6	2.6	2.62	2.6	95,900
October 28, 2025	2.61	2.61	2.61	2.62	2.6	125,314
October 27, 2025	2.62	2.63	2.63	2.63	2.6	419,547
October 24, 2025	2.61	2.62	2.62	2.63	2.61	277,704
October 23, 2025	2.61	2.62	2.62	2.62	2.61	110,146
October 22, 2025	2.6	2.62	2.62	2.62	2.6	183,089
October 21, 2025	2.63	2.61	2.61	2.63	2.6	727,622
October 20, 2025	2.64	2.64	2.64	2.65	2.63	85,965
October 17, 2025	2.65	2.64	2.64	2.66	2.64	172,902
October 16, 2025	2.67	2.66	2.66	2.67	2.64	168,501
October 15, 2025	2.65	2.64	2.64	2.67	2.64	226,000
October 14, 2025	2.63	2.66	2.66	2.67	2.63	297,800
October 13, 2025	2.65	2.65	2.63	2.67	2.65	129,318
October 10, 2025	2.68	2.66	2.64	2.68	2.65	380,800
October 09, 2025	2.66	2.66	2.64	2.67	2.65	374,000
October 08, 2025	2.67	2.67	2.65	2.68	2.66	202,300
October 07, 2025	2.65	2.66	2.66	2.67	2.65	252,042
October 06, 2025	2.67	2.66	2.66	2.67	2.65	352,429
October 03, 2025	2.66	2.66	2.66	2.68	2.66	117,800
October 02, 2025	2.67	2.67	2.67	2.68	2.66	343,500
October 01, 2025	2.67	2.67	2.67	2.68	2.67	104,800
September 30, 2025	2.68	2.68	2.68	2.68	2.66	187,700
September 29, 2025	2.67	2.66	2.66	2.68	2.66	128,718
September 26, 2025	2.67	2.67	2.67	2.68	2.67	199,611
September 25, 2025	2.67	2.67	2.67	2.69	2.67	247,832
September 24, 2025	2.68	2.67	2.67	2.68	2.67	118,131
September 23, 2025	2.67	2.68	2.68	2.68	2.67	98,500
September 22, 2025	2.68	2.67	2.67	2.69	2.67	2.72M
September 19, 2025	2.69	2.68	2.68	2.7	2.68	410,233
September 18, 2025	2.7	2.69	2.69	2.71	2.69	120,100
September 17, 2025	2.7	2.7	2.7	2.7	2.69	272,000
September 16, 2025	2.7	2.7	2.7	2.71	2.69	293,300
September 15, 2025	2.7	2.71	2.69	2.72	2.7	94,605
September 12, 2025	2.71	2.7	2.68	2.72	2.7	65,943
September 11, 2025	2.7	2.71	2.69	2.73	2.7	148,200

MFS Intermediate Income Trust (MIN) NYSE