NYSE - Nasdaq Real Time Price USD

MFS Intermediate Income Trust (MIN)

Compare
2.6600
0.0000
(0.00%)
As of 1:11:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.65002.67002.65002.66002.6600179,141
Apr 4, 20252.69002.70002.66002.66002.6600213,200
Apr 3, 20252.69002.71002.69002.70002.700082,900
Apr 2, 20252.71002.72002.70002.70002.7000166,800
Apr 1, 20252.69002.72002.68002.72002.72002,056,900
Mar 31, 20252.70002.72002.69002.69002.6900242,500
Mar 28, 20252.68002.71002.68002.70002.7000121,700
Mar 27, 20252.68002.69002.68002.68002.680083,800
Mar 26, 20252.68002.70002.68002.70002.7000124,400
Mar 25, 20252.68002.70002.67002.68002.680076,600
Mar 24, 20252.68002.69002.67002.69002.6900501,900
Mar 21, 20252.67002.70002.67002.68002.6800167,000
Mar 20, 20252.68002.70002.68002.69002.6900116,000
Mar 19, 20252.68002.70002.68002.69002.6900192,900
Mar 18, 2025 0.0200 Dividend
Mar 18, 20252.69002.70002.68002.69002.6900103,100
Mar 17, 20252.70002.73002.69002.71002.6900265,600
Mar 14, 20252.70002.71002.69002.70002.680171,300
Mar 13, 20252.71002.72002.67002.69002.6701341,000
Mar 12, 20252.68002.71002.67002.70002.6801207,900
Mar 11, 20252.69002.71002.67002.68002.6602208,600
Mar 10, 20252.70002.72002.70002.70002.6801150,700
Mar 7, 20252.72002.72002.70002.71002.6900112,100
Mar 6, 20252.71002.72002.70002.71002.69001,145,100
Mar 5, 20252.70002.72002.70002.71002.6900164,600
Mar 4, 20252.72002.72002.70002.70002.680180,700
Mar 3, 20252.72002.72002.70002.72002.6999142,500
Feb 28, 20252.71002.72002.70002.70002.6801139,200
Feb 27, 20252.70002.71002.70002.71002.6900133,100
Feb 26, 20252.70002.71002.69002.70002.6801185,600
Feb 25, 20252.72002.72002.69002.71002.6900146,300
Feb 24, 20252.71002.72002.69002.71002.6900355,900
Feb 21, 20252.70002.70002.68002.68002.6602371,800
Feb 20, 20252.69002.72002.67002.70002.6801285,700
Feb 19, 20252.67002.68002.66002.68002.6602125,500
Feb 18, 2025 0.0200 Dividend
Feb 18, 20252.68002.69002.67002.68002.6602118,500
Feb 14, 20252.70002.72002.70002.70002.660293,300
Feb 13, 20252.70002.71002.67002.71002.6701123,500
Feb 12, 20252.68002.69002.67002.69002.6504212,300
Feb 11, 20252.69002.70002.68002.68002.6405172,300
Feb 10, 20252.71002.71002.69002.70002.660291,000
Feb 7, 20252.71002.71002.69002.71002.670148,200
Feb 6, 20252.70002.72002.70002.70002.660276,400
Feb 5, 20252.70002.72002.69002.70002.6602219,100
Feb 4, 20252.70002.72002.69002.72002.679989,600
Feb 3, 20252.68002.70002.67002.70002.6602105,500
Jan 31, 20252.68002.70002.68002.70002.6602120,700
Jan 30, 20252.68002.69002.67002.67002.6307125,900
Jan 29, 20252.67002.69002.67002.68002.640587,100
Jan 28, 20252.69002.71002.67002.68002.6405192,900
Jan 27, 20252.68002.71002.68002.69002.650499,000
Jan 24, 20252.68002.71002.68002.68002.6405154,200
Jan 23, 20252.67002.69002.67002.69002.6504109,400
Jan 22, 20252.67002.68002.65002.68002.6405126,500
Jan 21, 20252.65002.67002.64002.67002.6307203,400
Jan 17, 20252.64002.67002.64002.64002.6011195,700
Jan 16, 20252.64002.65002.63002.64002.6011231,300
Jan 15, 20252.66002.67002.65002.65002.6110168,900
Jan 14, 2025 0.0200 Dividend
Jan 14, 20252.64002.66002.64002.65002.6110108,100
Jan 13, 20252.67002.67002.64002.66002.6011138,300
Jan 10, 20252.66002.69002.66002.66002.6011217,900
Jan 8, 20252.66002.68002.65002.67002.6109139,000
Jan 7, 20252.70002.70002.66002.67002.6109107,500
Jan 6, 20252.67002.70002.67002.69002.6304294,000
Jan 3, 20252.66002.68002.66002.68002.6207125,500
Jan 2, 20252.67002.68002.65002.66002.6011170,800
Dec 31, 20242.64002.66002.62002.66002.6011280,200
Dec 30, 20242.62002.64002.61002.63002.5718604,800
Dec 27, 20242.65002.65002.62002.62002.5620237,700
Dec 26, 20242.67002.68002.64002.67002.6109173,800
Dec 24, 20242.64002.66002.64002.65002.591395,200
Dec 23, 20242.64002.66002.64002.65002.5913337,600
Dec 20, 20242.63002.65002.62002.64002.5815136,300
Dec 19, 20242.65002.66002.63002.63002.5718281,900
Dec 18, 20242.67002.68002.66002.67002.6109252,200
Dec 17, 2024 0.0200 Dividend
Dec 17, 20242.70002.71002.65002.66002.6011198,600
Dec 16, 20242.72002.72002.71002.72002.6402409,500
Dec 13, 20242.70002.72002.70002.71002.6305375,700
Dec 12, 20242.70002.72002.70002.71002.6305274,100
Dec 11, 20242.71002.72002.70002.71002.6305172,300
Dec 10, 20242.72002.72002.70002.72002.6402132,400
Dec 9, 20242.69002.72002.69002.72002.6402219,100
Dec 6, 20242.71002.72002.69002.70002.6208131,600
Dec 5, 20242.70002.72002.69002.71002.6305216,400
Dec 4, 20242.71002.73002.70002.71002.6305493,100
Dec 3, 20242.71002.73002.67002.72002.6402400,900
Dec 2, 20242.70002.73002.70002.71002.6305209,500
Nov 29, 20242.70002.72002.69002.72002.6402160,900
Nov 27, 20242.69002.70002.67002.69002.6111155,800
Nov 26, 20242.68002.71002.67002.68002.6014159,000
Nov 25, 20242.68002.70002.68002.69002.6111129,400
Nov 22, 20242.67002.68002.66002.67002.5917123,700
Nov 21, 20242.68002.68002.65002.68002.6014160,300
Nov 20, 20242.66002.68002.66002.67002.5917722,400
Nov 19, 20242.65002.68002.65002.67002.5917524,500
Nov 18, 20242.66002.68002.64002.65002.5723352,600
Nov 15, 20242.69002.69002.66002.67002.5917140,200
Nov 14, 20242.68002.69002.67002.68002.6014249,500
Nov 13, 20242.72002.73002.68002.68002.6014286,500
Nov 12, 2024 0.0200 Dividend
Nov 12, 20242.71002.75002.70002.73002.6499269,300
Nov 11, 20242.71002.74002.71002.73002.6305141,500
Nov 8, 20242.73002.76002.72002.73002.6305189,600
Nov 7, 20242.72002.75002.72002.73002.6305147,000
Nov 6, 20242.73002.74002.69002.74002.6401151,400
Nov 5, 20242.73002.74002.72002.74002.640154,800
Nov 4, 20242.75002.76002.72002.72002.6209127,000
Nov 1, 20242.72002.76002.72002.75002.6498245,300
Oct 31, 20242.73002.75002.70002.73002.6305302,600
Oct 30, 20242.71002.74002.71002.73002.6305168,800
Oct 29, 20242.71002.72002.69002.70002.6016121,000
Oct 28, 20242.72002.73002.70002.72002.6209104,800
Oct 25, 20242.70002.72002.70002.71002.611286,600
Oct 24, 20242.71002.72002.70002.71002.611276,800
Oct 23, 20242.73002.74002.71002.71002.611267,700
Oct 22, 20242.75002.75002.72002.75002.6498199,500
Oct 21, 20242.71002.72002.70002.72002.6209133,300
Oct 18, 20242.71002.74002.71002.71002.6112110,500
Oct 17, 20242.71002.73002.71002.71002.6112127,900
Oct 16, 20242.73002.73002.71002.73002.630578,500
Oct 15, 2024 0.0200 Dividend
Oct 15, 20242.71002.73002.71002.72002.620952,500
Oct 14, 20242.73002.75002.73002.73002.611290,500
Oct 11, 20242.74002.75002.73002.74002.620889,600
Oct 10, 20242.75002.75002.72002.74002.6208143,500
Oct 9, 20242.74002.75002.73002.74002.6208700,500
Oct 8, 20242.74002.75002.73002.75002.630479,400
Oct 7, 20242.77002.77002.72002.74002.6208376,100
Oct 4, 20242.76002.79002.76002.77002.6495296,700
Oct 3, 20242.74002.77002.74002.76002.6399260,100
Oct 2, 20242.75002.77002.74002.74002.6208210,100
Oct 1, 20242.73002.77002.73002.76002.6399401,800
Sep 30, 20242.75002.76002.72002.72002.6017477,600
Sep 27, 20242.73002.75002.73002.73002.6112110,900
Sep 26, 20242.73002.75002.73002.73002.6112202,500
Sep 25, 20242.75002.76002.73002.73002.6112166,900
Sep 24, 20242.74002.75002.73002.74002.620868,900
Sep 23, 20242.73002.76002.73002.74002.6208241,800
Sep 20, 20242.75002.75002.71002.74002.6208332,000
Sep 19, 20242.76002.78002.73002.73002.6112241,100
Sep 18, 20242.76002.77002.75002.77002.649572,100
Sep 17, 2024 0.0200 Dividend
Sep 17, 20242.75002.78002.75002.77002.6495241,500
Sep 16, 20242.77002.78002.77002.77002.630475,400
Sep 13, 20242.75002.78002.75002.78002.6399135,200
Sep 12, 20242.76002.78002.75002.76002.6209181,100
Sep 11, 20242.74002.76002.74002.75002.6114119,600
Sep 10, 20242.75002.78002.74002.74002.6019477,800
Sep 9, 20242.76002.76002.74002.76002.6209392,500
Sep 6, 20242.76002.77002.75002.76002.6209152,700
Sep 5, 20242.79002.79002.76002.78002.6399130,300
Sep 4, 20242.75002.79002.75002.79002.6494219,400
Sep 3, 20242.76002.77002.75002.76002.6209111,500
Aug 30, 20242.78002.78002.75002.76002.6209187,000
Aug 29, 20242.76002.78002.75002.77002.6304169,400
Aug 28, 20242.76002.76002.73002.76002.6209107,400
Aug 27, 20242.73002.76002.73002.76002.6209115,400
Aug 26, 20242.74002.75002.73002.73002.5924147,900
Aug 23, 20242.73002.75002.73002.75002.611495,100
Aug 22, 20242.73002.74002.72002.74002.6019138,500
Aug 21, 20242.71002.73002.70002.73002.5924105,700
Aug 20, 20242.70002.73002.70002.72002.5829183,300
Aug 19, 20242.71002.72002.70002.72002.5829132,100
Aug 16, 20242.70002.72002.70002.72002.5829112,500
Aug 15, 20242.72002.72002.70002.71002.5734130,600
Aug 14, 20242.70002.73002.70002.72002.5829129,100
Aug 13, 2024 0.0200 Dividend
Aug 13, 20242.71002.73002.70002.72002.582981,900
Aug 12, 20242.72002.74002.70002.73002.5734166,000
Aug 9, 20242.70002.72002.70002.72002.564095,600
Aug 8, 20242.69002.72002.69002.69002.5357144,300
Aug 7, 20242.70002.73002.69002.70002.5451104,200
Aug 6, 20242.70002.72002.68002.71002.5545398,500
Aug 5, 20242.73002.74002.70002.71002.5545286,200
Aug 2, 20242.72002.75002.72002.73002.5734158,300
Aug 1, 20242.72002.73002.70002.73002.5734143,600
Jul 31, 20242.73002.73002.70002.72002.5640102,100
Jul 30, 20242.71002.74002.70002.71002.5545143,900
Jul 29, 20242.69002.71002.68002.71002.554585,300
Jul 26, 20242.68002.70002.68002.69002.5357109,100
Jul 25, 20242.66002.70002.65002.69002.5357235,900
Jul 24, 20242.66002.70002.66002.67002.5168161,600
Jul 23, 20242.66002.69002.66002.67002.5168177,400
Jul 22, 20242.65002.66002.65002.66002.507479,700
Jul 19, 20242.66002.66002.65002.66002.507442,700
Jul 18, 20242.67002.67002.65002.66002.5074277,700
Jul 17, 20242.67002.67002.65002.65002.4980220,100
Jul 16, 2024 0.0200 Dividend
Jul 16, 20242.68002.70002.68002.68002.5263207,100
Jul 15, 20242.70002.72002.69002.71002.535775,100
Jul 12, 20242.71002.72002.70002.72002.5450184,200
Jul 11, 20242.69002.73002.69002.70002.5263126,300
Jul 10, 20242.68002.71002.68002.70002.5263182,400
Jul 9, 20242.70002.71002.69002.69002.517079,000
Jul 8, 20242.70002.72002.69002.71002.5357134,600
Jul 5, 20242.71002.72002.70002.70002.5263150,700
Jul 3, 20242.65002.70002.65002.70002.5263122,800
Jul 2, 20242.65002.68002.65002.67002.4983145,500
Jul 1, 20242.65002.68002.64002.66002.4889282,200
Jun 28, 20242.65002.68002.64002.66002.4889651,800
Jun 27, 20242.63002.64002.62002.64002.4702146,900
Jun 26, 20242.61002.63002.61002.61002.4421103,600
Jun 25, 20242.63002.63002.62002.63002.460895,700
Jun 24, 20242.62002.63002.61002.63002.4608109,600
Jun 21, 20242.61002.62002.61002.62002.451568,700
Jun 20, 20242.62002.63002.60002.60002.4328305,000
Jun 18, 2024 0.0200 Dividend
Jun 18, 20242.61002.64002.61002.63002.4608322,400
Jun 17, 20242.64002.64002.62002.64002.4515163,900
Jun 14, 20242.63002.64002.62002.63002.4422159,500
Jun 13, 20242.64002.66002.62002.63002.4422261,500
Jun 12, 20242.62002.65002.62002.64002.4515136,700
Jun 11, 20242.61002.63002.61002.63002.4422116,700
Jun 10, 20242.60002.63002.60002.61002.4236177,400
Jun 7, 20242.61002.62002.60002.61002.4236744,200
Jun 6, 20242.62002.63002.61002.62002.4329206,700
Jun 5, 20242.62002.64002.62002.63002.4422151,200
Jun 4, 20242.63002.64002.62002.63002.442290,900
Jun 3, 20242.61002.63002.61002.61002.4236190,400
May 31, 20242.61002.62002.61002.62002.432994,500
May 30, 20242.60002.61002.59002.59002.4051135,500
May 29, 20242.58002.60002.58002.59002.4051154,600
May 28, 20242.61002.61002.59002.60002.4143186,600
May 24, 20242.63002.63002.60002.60002.4143281,200
May 23, 20242.64002.64002.61002.64002.4515118,000
May 22, 20242.62002.64002.62002.62002.4329116,100
May 21, 20242.62002.64002.61002.62002.4329111,200
May 20, 20242.63002.64002.62002.63002.4422148,600
May 17, 20242.62002.64002.61002.61002.4236116,700
May 16, 20242.64002.65002.62002.64002.4515239,400
May 15, 20242.62002.63002.61002.63002.4422256,200
May 14, 2024 0.0200 Dividend
May 14, 20242.62002.62002.60002.61002.4236111,400
May 13, 20242.61002.64002.61002.63002.4236251,000
May 10, 20242.63002.63002.60002.61002.4052256,400
May 9, 20242.65002.65002.63002.63002.4236197,500
May 8, 20242.65002.65002.64002.65002.442148,200
May 7, 20242.65002.67002.64002.65002.4421145,000
May 6, 20242.66002.67002.65002.67002.4605162,400
May 3, 20242.63002.67002.61002.66002.4513472,300
May 2, 20242.62002.63002.61002.62002.4144103,000
May 1, 20242.60002.61002.59002.61002.4052166,500
Apr 30, 20242.60002.61002.59002.60002.396075,100
Apr 29, 20242.59002.61002.59002.60002.3960154,000
Apr 26, 20242.60002.61002.58002.60002.3960150,100
Apr 25, 20242.57002.60002.56002.59002.3868215,100
Apr 24, 20242.57002.59002.57002.57002.368376,300
Apr 23, 20242.58002.59002.57002.58002.3775458,600
Apr 22, 20242.57002.59002.57002.59002.3868152,000
Apr 19, 20242.57002.59002.57002.57002.3683103,500
Apr 18, 20242.58002.60002.58002.58002.3775170,500
Apr 17, 20242.56002.59002.56002.57002.3683355,800
Apr 16, 2024 0.0200 Dividend
Apr 16, 20242.59002.59002.56002.57002.3683184,400
Apr 15, 20242.62002.62002.58002.60002.3775871,300
Apr 12, 20242.60002.63002.60002.63002.4050626,100
Apr 11, 20242.61002.63002.60002.60002.3775667,000
Apr 10, 20242.63002.65002.61002.62002.3958247,000
Apr 9, 20242.64002.65002.63002.63002.4050125,400
Apr 8, 20242.65002.70002.63002.63002.4050309,200

Related Tickers

MGF MFS Government Markets Income Trust
3.1300
+0.32%
 
EVV Eaton Vance Limited Duration Income Fund
9.20
-2.75%
 
ERH Allspring Utilities and High Income Fund
10.26
-2.48%
 
PIM Putnam Master Intermediate Income Trust
3.1800
-0.94%
 
WIA Western Asset Inflation-Linked Income Fund
8.12
-0.65%
 
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
9.94
-2.21%
 
VBF Invesco Bond Fund
15.02
-1.58%
 
WEA Western Asset Premier Bond Fund
10.33
-2.91%
 
MCR MFS Charter Income Trust
5.89
-1.92%
 
FFA First Trust Enhanced Equity Income Fund
16.50
-3.96%