Quantcast

MFS Intermediate Income Trust Common Stock Historical Stock Prices

MIN 
$3.8
*  
0.01
0.26%
Get MIN Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading MIN now
Exchange:NYSE

Community Rating:
View:    MIN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.80 3.84 3.795 3.80 129,219
08/16/2019 3.79 3.805 3.79 3.79 361,681
08/15/2019 3.81 3.8299 3.79 3.8 195,305
08/14/2019 3.81 3.87 3.79 3.79 262,483
08/13/2019 3.85 3.85 3.8 3.82 198,325
08/12/2019 3.84 3.8917 3.82 3.87 394,709
08/09/2019 3.82 3.83 3.81 3.83 153,498
08/08/2019 3.84 3.85 3.8 3.82 331,082
08/07/2019 3.86 3.87 3.79 3.83 529,286
08/06/2019 3.82 3.87 3.81 3.87 248,665
08/05/2019 3.83 3.85 3.795 3.84 461,864
08/02/2019 3.8 3.84 3.8 3.83 208,968
08/01/2019 3.83 3.83 3.8 3.81 238,293
07/31/2019 3.81 3.83 3.805 3.83 339,342
07/30/2019 3.79 3.8 3.78 3.79 328,347
07/29/2019 3.8 3.8 3.78 3.79 314,265
07/26/2019 3.81 3.82 3.78 3.79 283,692
07/25/2019 3.85 3.86 3.8 3.82 297,253
07/24/2019 3.84 3.87 3.83 3.84 146,555
07/23/2019 3.85 3.87 3.831 3.84 163,947
07/22/2019 3.85 3.86 3.84 3.86 598,832
07/19/2019 3.83 3.85 3.8298 3.85 191,353
07/18/2019 3.81 3.8365 3.81 3.82 135,789
07/17/2019 3.8 3.83 3.8 3.81 274,320
07/16/2019 3.81 3.82 3.77 3.81 392,508
07/15/2019 3.82 3.8379 3.82 3.83 179,592
07/12/2019 3.82 3.83 3.81 3.82 165,876
07/11/2019 3.8 3.82 3.8 3.81 185,501
07/10/2019 3.8 3.83 3.8 3.8 204,289
07/09/2019 3.79 3.8 3.79 3.8 132,689
07/08/2019 3.78 3.82 3.78 3.79 203,515
07/05/2019 3.85 3.85 3.78 3.8 220,437
07/03/2019 3.85 3.85 3.83 3.85 116,547
07/02/2019 3.87 3.87 3.83 3.84 153,773
07/01/2019 3.85 3.88 3.845 3.87 244,206
06/28/2019 3.84 3.87 3.81 3.86 263,685
06/27/2019 3.83 3.83 3.7904 3.82 319,092
06/26/2019 3.83 3.85 3.8 3.83 193,039
06/25/2019 3.82 3.86 3.82 3.82 247,139
06/24/2019 3.8 3.85 3.8 3.84 213,909
06/21/2019 3.83 3.83 3.79 3.8 91,359
06/20/2019 3.83 3.83 3.8 3.83 132,386
06/19/2019 3.79 3.82 3.77 3.81 202,322
06/18/2019 3.8 3.8131 3.78 3.79 146,709
06/17/2019 3.82 3.8299 3.81 3.82 132,984
06/14/2019 3.8 3.82 3.8 3.82 71,834
06/13/2019 3.8 3.83 3.79 3.79 112,237
06/12/2019 3.81 3.82 3.8 3.8 137,882
06/11/2019 3.83 3.83 3.8 3.81 258,616
06/10/2019 3.8 3.83 3.79 3.83 178,533
06/07/2019 3.79 3.8 3.77 3.8 93,097
06/06/2019 3.77 3.79 3.77 3.79 191,892
06/05/2019 3.77 3.79 3.77 3.78 165,331
06/04/2019 3.77 3.78 3.75 3.77 463,324
06/03/2019 3.76 3.78 3.76 3.77 244,415
05/31/2019 3.78 3.79 3.755 3.76 260,448
05/30/2019 3.76 3.7755 3.76 3.76 272,590
05/29/2019 3.75 3.79 3.75 3.76 547,306
05/28/2019 3.76 3.77 3.75 3.75 196,453
05/24/2019 3.75 3.78 3.75 3.77 166,100
05/23/2019 3.74 3.76 3.74 3.76 142,911
05/22/2019 3.77 3.77 3.75 3.75 215,123
05/21/2019 3.78 3.78 3.75 3.77 273,340
05/20/2019 3.76 3.78 3.76 3.78 604,839
05/17/2019 3.76 3.77 3.7584 3.76 361,598
05/16/2019 3.75 3.77 3.7464 3.77 214,577
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio