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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.69	2.7	2.7	2.71	2.69	101,600
September 04, 2025	2.7	2.7	2.7	2.7	2.69	137,300
September 03, 2025	2.69	2.69	2.69	2.7	2.68	101,300
September 02, 2025	2.69	2.69	2.69	2.69	2.68	117,146
August 29, 2025	2.7	2.69	2.69	2.7	2.67	160,500
August 28, 2025	2.68	2.69	2.69	2.7	2.68	146,230
August 27, 2025	2.69	2.69	2.69	2.7	2.68	130,232
August 26, 2025	2.66	2.69	2.69	2.7	2.66	148,300
August 25, 2025	2.66	2.66	2.66	2.68	2.66	167,401
August 22, 2025	2.66	2.66	2.66	2.68	2.66	119,426
August 21, 2025	2.66	2.66	2.66	2.68	2.66	133,427
August 20, 2025	2.68	2.68	2.68	2.68	2.66	231,404
August 19, 2025	2.67	2.68	2.68	2.69	2.65	326,320
August 18, 2025	2.68	2.69	2.67	2.7	2.67	291,226
August 15, 2025	2.69	2.67	2.67	2.7	2.67	111,624
August 14, 2025	2.68	2.71	2.71	2.71	2.67	225,000
August 13, 2025	2.68	2.68	2.68	2.7	2.67	191,100
August 12, 2025	2.7	2.7	2.7	2.7	2.69	126,416
August 11, 2025	2.71	2.68	2.68	2.72	2.68	157,400
August 08, 2025	2.69	2.72	2.72	2.72	2.68	161,300
August 07, 2025	2.67	2.68	2.68	2.69	2.67	87,500
August 06, 2025	2.69	2.68	2.68	2.7	2.67	93,736
August 05, 2025	2.7	2.69	2.69	2.7	2.69	110,019
August 04, 2025	2.69	2.7	2.7	2.7	2.68	90,200
August 01, 2025	2.69	2.68	2.68	2.7	2.67	132,200
July 31, 2025	2.67	2.69	2.69	2.69	2.65	133,428
July 30, 2025	2.66	2.66	2.66	2.68	2.66	127,429
July 29, 2025	2.65	2.66	2.66	2.66	2.64	123,935
July 28, 2025	2.64	2.65	2.65	2.66	2.64	71,000
July 25, 2025	2.64	2.64	2.64	2.65	2.64	129,200
July 24, 2025	2.64	2.65	2.65	2.65	2.63	120,600
July 23, 2025	2.64	2.64	2.64	2.66	2.64	217,500
July 22, 2025	2.64	2.64	2.64	2.66	2.64	205,020
July 21, 2025	2.64	2.64	2.64	2.66	2.64	204,211
July 18, 2025	2.64	2.65	2.65	2.67	2.64	209,200
July 17, 2025	2.65	2.64	2.64	2.67	2.64	194,200
July 16, 2025	2.66	2.66	2.66	2.67	2.65	308,720
July 15, 2025	2.68	2.65	2.65	2.69	2.65	373,000
July 14, 2025	2.67	2.7	2.68	2.7	2.67	159,000
July 11, 2025	2.67	2.68	2.68	2.7	2.67	207,100
July 10, 2025	2.68	2.69	2.69	2.69	2.68	70,137
July 09, 2025	2.68	2.68	2.68	2.7	2.68	91,802
July 08, 2025	2.67	2.69	2.69	2.69	2.66	211,033
July 07, 2025	2.69	2.67	2.67	2.7	2.66	176,900
July 03, 2025	2.71	2.69	2.69	2.71	2.69	64,800
July 02, 2025	2.7	2.71	2.71	2.71	2.7	87,705
July 01, 2025	2.7	2.7	2.7	2.71	2.69	101,800
June 30, 2025	2.71	2.71	2.71	2.71	2.68	131,014
June 27, 2025	2.66	2.7	2.7	2.73	2.66	312,300
June 26, 2025	2.66	2.67	2.67	2.67	2.65	189,100
June 25, 2025	2.67	2.67	2.67	2.68	2.66	100,901
June 24, 2025	2.66	2.67	2.67	2.69	2.65	163,686
June 23, 2025	2.67	2.66	2.66	2.67	2.65	84,307
June 20, 2025	2.67	2.67	2.67	2.68	2.66	62,701
June 18, 2025	2.65	2.67	2.67	2.68	2.65	155,000
June 17, 2025	2.66	2.65	2.65	2.67	2.65	95,654
June 16, 2025	2.66	2.68	2.66	2.69	2.66	230,931
June 13, 2025	2.67	2.67	2.67	2.68	2.66	214,700
June 12, 2025	2.66	2.68	2.68	2.68	2.66	161,597
June 11, 2025	2.68	2.67	2.67	2.68	2.66	210,708

MFS Intermediate Income Trust (MIN) NYSE