Advertisement
Advertisement
U.S. markets open in 1 hour 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MFS Intermediate Income Trust (MIN)

NYSE - NYSE Delayed Price. Currency in USD
2.8700-0.0200 (-0.69%)
At close: 04:00PM EST
Advertisement
  • Dividend

    MIN announced a cash dividend of 0.022 with an ex-date of Feb. 14, 2023

Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20232.89002.89002.87002.87002.870059,300
Feb 06, 20232.90002.92002.89002.89002.890089,000
Feb 03, 20232.90002.93002.89002.92002.9200126,500
Feb 02, 20232.92002.96002.91002.92002.9200211,200
Feb 01, 20232.92002.93002.89002.91002.9100301,100
Jan 31, 20232.88002.97002.86002.94002.9400854,100
Jan 30, 20232.83002.87002.83002.86002.8600259,500
Jan 27, 20232.82002.84002.82002.82002.8200192,700
Jan 26, 20232.82002.84002.81002.83002.8300449,600
Jan 25, 20232.83002.85002.81002.81002.8100289,700
Jan 24, 20232.87002.88002.83002.84002.8400243,800
Jan 23, 20232.84002.88002.84002.87002.8700192,400
Jan 20, 20232.84002.87002.84002.84002.8400165,100
Jan 19, 20232.84002.86002.84002.85002.8500159,200
Jan 18, 20232.83002.87002.83002.85002.8500307,000
Jan 17, 20232.83002.85002.81002.84002.8400294,900
Jan 17, 20230.021 Dividend
Jan 13, 20232.86002.87002.82002.86002.8390433,900
Jan 12, 20232.85002.89002.84002.87002.8489161,700
Jan 11, 20232.82002.87002.81002.84002.8191171,100
Jan 10, 20232.80002.84002.80002.83002.8092126,300
Jan 09, 20232.79002.82002.79002.82002.7993197,000
Jan 06, 20232.78002.80002.77002.80002.7794330,400
Jan 05, 20232.78002.79002.76002.78002.7596269,600
Jan 04, 20232.78002.80002.78002.78002.7596303,300
Jan 03, 20232.77002.80002.77002.78002.7596326,700
Dec 30, 20222.77002.80002.75002.76002.7397602,800
Dec 29, 20222.75002.78002.75002.76002.7397444,300
Dec 28, 20222.75002.80002.75002.76002.7397341,900
Dec 27, 20222.78002.79002.75002.76002.7397347,000
Dec 23, 20222.77002.79002.77002.79002.7695108,300
Dec 22, 20222.78002.79002.77002.77002.7497548,100
Dec 21, 20222.77002.80002.77002.79002.7695551,000
Dec 20, 20222.78002.81002.77002.77002.7497473,000
Dec 19, 20222.81002.81002.79002.79002.769577,300
Dec 16, 20222.83002.83002.80002.82002.7993142,000
Dec 15, 20222.81002.83002.80002.83002.8092266,900
Dec 14, 20222.79002.82002.79002.80002.7794353,300
Dec 13, 20222.84002.86002.79002.79002.7695718,000
Dec 13, 20220.021 Dividend
Dec 12, 20222.81002.86002.79002.86002.8182856,700
Dec 09, 20222.85002.86002.81002.81002.7689233,400
Dec 08, 20222.86002.86002.84002.85002.8083368,400
Dec 07, 20222.85002.91002.85002.87002.8280400,300
Dec 06, 20222.90002.90002.84002.86002.8182444,300
Dec 05, 20222.89002.91002.88002.91002.8674370,600
Dec 02, 20222.84002.91002.84002.89002.8477255,200
Dec 01, 20222.88002.89002.85002.85002.8083143,500
Nov 30, 20222.85002.90002.84002.89002.8477406,100
Nov 29, 20222.85002.88002.82002.85002.8083237,800
Nov 28, 20222.81002.90002.80002.87002.8280375,700
Nov 25, 20222.83002.84002.81002.83002.788671,000
Nov 23, 20222.83002.87002.82002.85002.8083247,300
Nov 22, 20222.81002.83002.80002.83002.7886156,200
Nov 21, 20222.78002.82002.78002.82002.7787238,800
Nov 18, 20222.79002.80002.78002.79002.749299,400
Nov 17, 20222.79002.79002.78002.79002.7492114,900
Nov 16, 20222.79002.80002.78002.79002.7492213,500
Nov 15, 20222.78002.80002.77002.79002.7492188,300
Nov 15, 20220.021 Dividend
Nov 14, 20222.79002.81002.78002.79002.7285258,900
Nov 11, 20222.82002.85002.80002.80002.7383173,700
Nov 10, 20222.78002.83002.78002.82002.7578126,800
Nov 09, 20222.78002.81002.77002.77002.708995,400
Nov 08, 20222.79002.81002.78002.80002.7383104,200
Nov 07, 20222.82002.83002.77002.79002.7285127,200
Nov 04, 20222.82002.84002.79002.82002.7578228,500
Nov 03, 20222.77002.84002.76002.82002.7578319,400
Nov 02, 20222.77002.82002.77002.80002.7383296,600
Nov 01, 20222.76002.80002.76002.78002.7187290,800
Oct 31, 20222.76002.76002.74002.75002.6894147,000
Oct 28, 20222.76002.76002.75002.75002.6894229,000
Oct 27, 20222.75002.78002.75002.77002.7089239,800
Oct 26, 20222.72002.75002.72002.74002.6796114,300
Oct 25, 20222.70002.74002.70002.73002.6698197,600
Oct 24, 20222.70002.73002.70002.70002.6405240,700
Oct 21, 20222.68002.71002.66002.70002.6405693,900
Oct 20, 20222.72002.75002.69002.70002.6405150,700
Oct 19, 20222.72002.75002.70002.72002.6600248,600
Oct 18, 20222.74002.75002.73002.75002.6894209,100
Oct 18, 20220.022 Dividend
Oct 17, 20222.75002.78002.75002.76002.6776303,000
Oct 14, 20222.75002.77002.74002.75002.6679155,300
Oct 13, 20222.73002.76002.71002.74002.6582361,500
Oct 12, 20222.76002.77002.76002.76002.6776170,700
Oct 11, 20222.77002.78002.75002.77002.6873187,800
Oct 10, 20222.77002.79002.76002.77002.6873155,200
Oct 07, 20222.79002.80002.77002.77002.6873120,100
Oct 06, 20222.81002.81002.80002.81002.726143,200
Oct 05, 20222.82002.83002.81002.81002.7261100,600
Oct 04, 20222.79002.83002.79002.83002.7455131,500
Oct 03, 20222.80002.83002.79002.79002.7067229,400
Sep 30, 20222.78002.81002.77002.81002.7261163,300
Sep 29, 20222.76002.78002.76002.77002.6873317,200
Sep 28, 20222.76002.79002.74002.78002.6970280,900
Sep 27, 20222.77002.78002.74002.76002.6776389,200
Sep 26, 20222.76002.79002.75002.78002.69701,362,300
Sep 23, 20222.77002.79002.76002.76002.6776341,700
Sep 22, 20222.80002.81002.79002.79002.7067121,200
Sep 21, 20222.81002.83002.81002.81002.726169,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement