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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	2.66	2.67	2.67	2.68	2.66	196,720
June 09, 2025	2.67	2.67	2.67	2.68	2.66	141,900
June 06, 2025	2.67	2.66	2.66	2.68	2.66	87,700
June 05, 2025	2.67	2.67	2.67	2.68	2.66	44,798
June 04, 2025	2.67	2.67	2.67	2.68	2.67	84,285
June 03, 2025	2.69	2.68	2.68	2.69	2.66	156,582
June 02, 2025	2.68	2.68	2.68	2.69	2.67	191,781
May 30, 2025	2.68	2.68	2.68	2.68	2.66	203,248
May 29, 2025	2.65	2.67	2.67	2.67	2.65	172,231
May 28, 2025	2.66	2.65	2.65	2.67	2.64	276,500
May 27, 2025	2.65	2.67	2.67	2.68	2.65	92,500
May 23, 2025	2.66	2.65	2.65	2.67	2.65	115,239
May 22, 2025	2.66	2.67	2.67	2.67	2.65	99,724
May 21, 2025	2.68	2.66	2.66	2.68	2.65	224,700

MFS Intermediate Income Trust (MIN) NYSE