MFS Intermediate Income Trust (MIN) NYSE
2.55
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.55
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.57 | 2.55 | 2.55 | 2.57 | 2.53 | 393,154 |
| March 12, 2026 | 2.55 | 2.55 | 2.55 | 2.56 | 2.53 | 238,364 |
| March 11, 2026 | 2.51 | 2.56 | 2.56 | 2.58 | 2.5 | 1.43M |
| March 10, 2026 | 2.53 | 2.52 | 2.52 | 2.53 | 2.51 | 496,995 |
| March 09, 2026 | 2.53 | 2.51 | 2.51 | 2.54 | 2.5 | 299,756 |
| March 06, 2026 | 2.54 | 2.53 | 2.53 | 2.55 | 2.52 | 129,500 |
| March 05, 2026 | 2.57 | 2.53 | 2.53 | 2.57 | 2.52 | 380,816 |
| March 04, 2026 | 2.57 | 2.55 | 2.55 | 2.57 | 2.54 | 343,255 |
| March 03, 2026 | 2.59 | 2.55 | 2.55 | 2.59 | 2.55 | 335,792 |
| March 02, 2026 | 2.6 | 2.58 | 2.58 | 2.6 | 2.58 | 207,242 |
| February 27, 2026 | 2.59 | 2.6 | 2.6 | 2.6 | 2.59 | 197,831 |
| February 26, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.58 | 106,000 |
| February 25, 2026 | 2.58 | 2.57 | 2.57 | 2.58 | 2.57 | 193,438 |
| February 24, 2026 | 2.59 | 2.57 | 2.57 | 2.6 | 2.57 | 160,300 |
| February 23, 2026 | 2.6 | 2.59 | 2.59 | 2.61 | 2.59 | 107,100 |
| February 20, 2026 | 2.58 | 2.6 | 0 | 2.6 | 2.58 | 185,437 |
| February 19, 2026 | 2.58 | 2.58 | 0 | 2.59 | 2.58 | 120,800 |
| February 18, 2026 | 2.59 | 2.6 | 0 | 2.6 | 2.57 | 105,032 |
| February 17, 2026 | 2.57 | 2.57 | 0 | 2.58 | 2.57 | 279,508 |
| February 13, 2026 | 2.6 | 2.59 | 0 | 2.6 | 2.59 | 298,300 |
| February 12, 2026 | 2.6 | 2.59 | 0 | 2.6 | 2.59 | 111,300 |
| February 11, 2026 | 2.61 | 2.59 | 0 | 2.62 | 2.58 | 539,008 |
| February 10, 2026 | 2.61 | 2.6 | 0 | 2.62 | 2.6 | 221,300 |
| February 09, 2026 | 2.59 | 2.61 | 0 | 2.61 | 2.59 | 381,949 |
| February 06, 2026 | 2.59 | 2.6 | 0 | 2.61 | 2.59 | 284,039 |
| February 05, 2026 | 2.58 | 2.6 | 0 | 2.6 | 2.57 | 344,052 |
| February 04, 2026 | 2.58 | 2.57 | 0 | 2.59 | 2.57 | 193,100 |
| February 03, 2026 | 2.61 | 2.58 | 0 | 2.61 | 2.58 | 301,019 |
| February 02, 2026 | 2.62 | 2.59 | 0 | 2.62 | 2.59 | 273,601 |
| January 30, 2026 | 2.62 | 2.62 | 0 | 2.62 | 2.6 | 161,900 |
| January 29, 2026 | 2.58 | 2.62 | 0 | 2.62 | 2.58 | 184,800 |
| January 28, 2026 | 2.58 | 2.58 | 0 | 2.6 | 2.58 | 226,235 |
| January 27, 2026 | 2.59 | 2.59 | 0 | 2.6 | 2.58 | 234,400 |
| January 26, 2026 | 2.61 | 2.59 | 0 | 2.61 | 2.58 | 191,601 |
| January 23, 2026 | 2.61 | 2.59 | 0 | 2.62 | 2.59 | 199,500 |
| January 22, 2026 | 2.62 | 2.61 | 0 | 2.62 | 2.6 | 294,830 |
| January 21, 2026 | 2.61 | 2.61 | 0 | 2.62 | 2.61 | 139,200 |
| January 20, 2026 | 2.62 | 2.62 | 0 | 2.62 | 2.61 | 186,741 |
| January 16, 2026 | 2.63 | 2.63 | 0 | 2.64 | 2.63 | 247,469 |
| January 15, 2026 | 2.65 | 2.64 | 0 | 2.65 | 2.64 | 214,700 |
| January 14, 2026 | 2.64 | 2.66 | 0 | 2.66 | 2.63 | 176,744 |
| January 13, 2026 | 2.65 | 2.63 | 0 | 2.65 | 2.62 | 229,700 |
| January 12, 2026 | 2.65 | 2.65 | 0 | 2.65 | 2.64 | 148,700 |
| January 09, 2026 | 2.65 | 2.65 | 0 | 2.66 | 2.64 | 193,042 |
| January 08, 2026 | 2.63 | 2.64 | 0 | 2.65 | 2.62 | 195,409 |
| January 07, 2026 | 2.62 | 2.63 | 0 | 2.63 | 2.61 | 164,843 |
| January 06, 2026 | 2.61 | 2.61 | 0 | 2.62 | 2.61 | 186,100 |
| January 05, 2026 | 2.62 | 2.61 | 0 | 2.65 | 2.61 | 357,640 |
| January 02, 2026 | 2.63 | 2.62 | 0 | 2.63 | 2.61 | 155,900 |
| December 31, 2025 | 2.64 | 2.61 | 0 | 2.64 | 2.61 | 425,300 |
| December 30, 2025 | 2.62 | 2.63 | 0 | 2.64 | 2.62 | 219,500 |
| December 29, 2025 | 2.63 | 2.64 | 0 | 2.64 | 2.62 | 145,338 |
| December 26, 2025 | 2.64 | 2.63 | 0 | 2.64 | 2.62 | 88,137 |
| December 24, 2025 | 2.63 | 2.63 | 0 | 2.64 | 2.62 | 142,400 |
| December 23, 2025 | 2.63 | 2.62 | 0 | 2.63 | 2.62 | 298,030 |
| December 22, 2025 | 2.63 | 2.63 | 0 | 2.63 | 2.61 | 281,906 |
| December 19, 2025 | 2.62 | 2.61 | 0 | 2.62 | 2.59 | 399,832 |
| December 18, 2025 | 2.63 | 2.61 | 0 | 2.63 | 2.6 | 196,527 |
| December 17, 2025 | 2.64 | 2.62 | 0 | 2.64 | 2.62 | 285,763 |
| December 16, 2025 | 2.64 | 2.62 | 0 | 2.64 | 2.61 | 172,000 |