MFS Intermediate Income Trust (MIN) Historical Stock Data
2.66 ↑0.04 (1.53%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MIN is down -0.09% a day on average. There have been 17 days where MFS Intermediate Income Trust closed green and 13 days where MIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.63 | 2.66 | ↑$0.03 (1.14%) | 2.61 | 2.67 | 472.34K |
| 2024-05-02 | 2.62 | 2.62 | ↑$0.00 (0.00%) | 2.61 | 2.63 | 102.98K |
| 2024-05-01 | 2.60 | 2.61 | ↑$0.01 (0.38%) | 2.59 | 2.61 | 166.50K |
| 2024-04-30 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.59 | 2.61 | 74.92K |
| 2024-04-29 | 2.59 | 2.60 | ↑$0.01 (0.39%) | 2.59 | 2.61 | 153.96K |
| 2024-04-26 | 2.60 | 2.60 | ↑$0.00 (0.00%) | 2.58 | 2.61 | 150.08K |
| 2024-04-25 | 2.57 | 2.59 | ↑$0.02 (0.78%) | 2.56 | 2.60 | 215.11K |
| 2024-04-24 | 2.57 | 2.57 | ↑$0.00 (0.00%) | 2.57 | 2.59 | 76.28K |
| 2024-04-23 | 2.58 | 2.58 | ↑$0.00 (0.00%) | 2.57 | 2.59 | 453.46K |
| 2024-04-22 | 2.57 | 2.59 | ↑$0.02 (0.58%) | 2.57 | 2.59 | 149.70K |
| 2024-04-19 | 2.57 | 2.57 | ↑$0.00 (0.00%) | 2.57 | 2.59 | 103.53K |
| 2024-04-18 | 2.58 | 2.58 | ↑$0.00 (0.00%) | 2.58 | 2.60 | 170.50K |
| 2024-04-17 | 2.56 | 2.57 | ↑$0.01 (0.39%) | 2.56 | 2.59 | 355.75K |
| 2024-04-16 | 2.59 | 2.57 | ↓$0.02 (-0.77%) | 2.56 | 2.59 | 184.36K |
| 2024-04-15 | 2.62 | 2.60 | ↓$0.02 (-0.95%) | 2.58 | 2.62 | 871.31K |
| 2024-04-12 | 2.60 | 2.63 | ↑$0.03 (1.15%) | 2.60 | 2.63 | 626.10K |
| 2024-04-11 | 2.61 | 2.60 | ↓$0.01 (-0.38%) | 2.60 | 2.63 | 666.88K |
| 2024-04-10 | 2.63 | 2.62 | ↓$0.01 (-0.38%) | 2.61 | 2.64 | 247K |
| 2024-04-09 | 2.64 | 2.63 | ↓$0.01 (-0.38%) | 2.63 | 2.65 | 125.45K |
| 2024-04-08 | 2.65 | 2.63 | ↓$0.02 (-0.75%) | 2.63 | 2.70 | 309.21K |
| 2024-04-05 | 2.64 | 2.63 | ↓$0.01 (-0.38%) | 2.63 | 2.68 | 417.03K |
| 2024-04-04 | 2.64 | 2.64 | ↑$0.00 (0.00%) | 2.63 | 2.68 | 2M |
| 2024-04-03 | 2.66 | 2.63 | ↓$0.03 (-1.13%) | 2.63 | 2.66 | 398.32K |
| 2024-04-02 | 2.65 | 2.64 | ↓$0.01 (-0.38%) | 2.64 | 2.66 | 302.11K |
| 2024-04-01 | 2.67 | 2.65 | ↓$0.02 (-0.75%) | 2.65 | 2.67 | 112.73K |
| 2024-03-28 | 2.68 | 2.66 | ↓$0.02 (-0.75%) | 2.65 | 2.69 | 599.85K |
| 2024-03-27 | 2.68 | 2.67 | ↓$0.01 (-0.37%) | 2.67 | 2.68 | 88.78K |
| 2024-03-26 | 2.68 | 2.68 | ↑$0.00 (0.00%) | 2.67 | 2.68 | 189.73K |
| 2024-03-25 | 2.66 | 2.67 | ↑$0.01 (0.38%) | 2.65 | 2.67 | 283.93K |
| 2024-03-22 | 2.65 | 2.64 | ↓$0.01 (-0.38%) | 2.64 | 2.66 | 147.87K |
Create an account or log in to view more rows.
$MIN ugh oh
we heatin back up
$MIN wow you bulls are losers
$MIN This may be your last opportunity to buy on the cheap??
$MIN overvalued
$MIN we had no volume for days before the last big rip
$MIN The United States stock market is going to crash.
$MIN go green today and we gap up tomrrow
$MIN just fucking go already jeesh
$MIN run it!
$MIN Looking for this cup to breakout.