Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate Income Trust (NY: MIN )

2.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.561 2.571 2.551 2.561 76,207 +0.00(+0.00%)
Apr 29, 2024 2.551 2.571 2.546 2.561 156,319 +0.00(+0.00%)
Apr 26, 2024 2.561 2.571 2.541 2.561 152,384 +0.01(+0.39%)
Apr 25, 2024 2.531 2.561 2.521 2.551 218,419 +0.02(+0.78%)
Apr 24, 2024 2.531 2.547 2.531 2.531 77,447 -0.01(-0.39%)
Apr 23, 2024 2.541 2.551 2.531 2.541 460,413 -0.00(-0.19%)
Apr 22, 2024 2.531 2.551 2.526 2.546 154,358 +0.01(+0.58%)
Apr 19, 2024 2.531 2.551 2.531 2.531 105,122 -0.01(-0.39%)
Apr 18, 2024 2.541 2.561 2.541 2.541 173,117 +0.01(+0.39%)
Apr 17, 2024 2.521 2.551 2.521 2.531 361,212 +0.00(+0.00%)
Apr 16, 2024 2.551 2.551 2.521 2.531 187,192 -0.00(-0.18%)
Apr 15, 2024 2.560 2.560 2.516 2.536 891,644 -0.03(-1.33%)
Apr 12, 2024 2.541 2.570 2.541 2.570 640,711 +0.03(+1.15%)
Apr 11, 2024 2.550 2.570 2.541 2.541 682,561 -0.02(-0.76%)
Apr 10, 2024 2.570 2.590 2.550 2.560 252,792 -0.01(-0.38%)
Apr 09, 2024 2.580 2.590 2.570 2.570 128,382 +0.00(+0.00%)
Apr 08, 2024 2.590 2.638 2.570 2.570 316,420 +0.00(+0.00%)
Apr 05, 2024 2.580 2.619 2.570 2.570 426,758 -0.01(-0.38%)
Apr 04, 2024 2.580 2.619 2.570 2.580 2,041,700 +0.01(+0.38%)
Apr 03, 2024 2.599 2.599 2.570 2.570 407,665 -0.01(-0.38%)
Apr 02, 2024 2.590 2.599 2.580 2.580 309,163 -0.01(-0.38%)
Apr 01, 2024 2.609 2.609 2.590 2.590 115,364 -0.01(-0.38%)
Mar 28, 2024 2.619 2.629 2.590 2.599 613,849 -0.01(-0.37%)
Mar 27, 2024 2.619 2.619 2.609 2.609 90,853 -0.01(-0.37%)
Mar 26, 2024 2.619 2.619 2.609 2.619 194,161 +0.01(+0.37%)
Mar 25, 2024 2.599 2.609 2.590 2.609 290,559 +0.03(+1.14%)
Mar 22, 2024 2.590 2.599 2.580 2.580 151,318 +0.00(+0.00%)
Mar 21, 2024 2.609 2.609 2.580 2.580 98,307 -0.02(-0.75%)
Mar 20, 2024 2.609 2.609 2.590 2.599 139,699 +0.01(+0.38%)
Mar 19, 2024 2.570 2.609 2.570 2.590 228,354 +0.02(+0.76%)
Mar 18, 2024 2.580 2.590 2.570 2.570 229,701 -0.01(-0.38%)
Mar 15, 2024 2.599 2.599 2.580 2.580 78,206 -0.02(-0.75%)
Mar 14, 2024 2.580 2.599 2.570 2.599 172,684 +0.01(+0.38%)
Mar 13, 2024 2.580 2.590 2.580 2.590 99,350 +0.01(+0.38%)
Mar 12, 2024 2.580 2.599 2.570 2.580 1,457,565 +0.00(+0.01%)
Mar 11, 2024 2.589 2.594 2.570 2.579 4,235,976 -0.01(-0.37%)
Mar 08, 2024 2.599 2.599 2.579 2.589 261,410 -0.01(-0.37%)
Mar 07, 2024 2.599 2.618 2.579 2.599 446,081 +0.00(+0.00%)
Mar 06, 2024 2.618 2.618 2.589 2.599 340,212 -0.02(-0.74%)
Mar 05, 2024 2.618 2.628 2.609 2.618 363,904 +0.00(+0.00%)
Mar 04, 2024 2.628 2.638 2.609 2.618 422,061 -0.01(-0.37%)
Mar 01, 2024 2.647 2.647 2.609 2.628 288,184 -0.03(-1.09%)
Feb 29, 2024 2.647 2.657 2.638 2.657 115,696 +0.03(+1.11%)
Feb 28, 2024 2.628 2.638 2.609 2.628 286,517 +0.00(+0.18%)
Feb 27, 2024 2.647 2.647 2.618 2.623 159,537 -0.01(-0.55%)
Feb 26, 2024 2.647 2.652 2.618 2.638 283,847 -0.01(-0.37%)
Feb 23, 2024 2.647 2.666 2.628 2.647 160,358 +0.00(+0.00%)
Feb 22, 2024 2.676 2.676 2.647 2.647 588,373 -0.03(-1.09%)
Feb 21, 2024 2.676 2.686 2.667 2.676 104,373 +0.00(+0.00%)
Feb 20, 2024 2.657 2.676 2.657 2.676 218,777 +0.02(+0.73%)
Feb 16, 2024 2.667 2.686 2.657 2.657 140,973 -0.03(-1.08%)
Feb 15, 2024 2.676 2.696 2.676 2.686 115,328 -0.01(-0.36%)
Feb 14, 2024 2.667 2.706 2.667 2.696 209,879 +0.03(+1.09%)
Feb 13, 2024 2.657 2.676 2.647 2.667 192,324 +0.00(+0.02%)
Feb 12, 2024 2.657 2.666 2.637 2.666 319,971 +0.03(+1.10%)
Feb 09, 2024 2.647 2.657 2.637 2.637 248,530 -0.01(-0.36%)
Feb 08, 2024 2.695 2.695 2.647 2.647 163,770 -0.04(-1.43%)
Feb 07, 2024 2.676 2.695 2.669 2.686 194,663 +0.03(+1.09%)
Feb 06, 2024 2.637 2.676 2.637 2.657 202,011 +0.02(+0.73%)
Feb 05, 2024 2.705 2.705 2.628 2.637 877,662 -0.06(-2.14%)
Feb 02, 2024 2.714 2.724 2.666 2.695 205,726 -0.03(-1.06%)
Feb 01, 2024 2.705 2.743 2.705 2.724 334,540 +0.01(+0.35%)
Jan 31, 2024 2.695 2.714 2.676 2.714 353,405 +0.03(+1.08%)
Jan 30, 2024 2.676 2.695 2.676 2.686 124,012 +0.00(+0.00%)
Jan 29, 2024 2.666 2.695 2.666 2.686 137,562 +0.03(+1.09%)
Jan 26, 2024 2.647 2.657 2.647 2.657 124,092 +0.00(+0.00%)
Jan 25, 2024 2.647 2.657 2.647 2.657 118,093 +0.00(+0.00%)
Jan 24, 2024 2.666 2.666 2.657 2.657 83,165 +0.02(+0.73%)
Jan 23, 2024 2.647 2.662 2.637 2.637 219,746 -0.01(-0.36%)
Jan 22, 2024 2.647 2.657 2.637 2.647 208,811 +0.02(+0.73%)
Jan 19, 2024 2.676 2.676 2.618 2.628 186,622 -0.03(-1.09%)
Jan 18, 2024 2.657 2.676 2.657 2.657 110,317 -0.01(-0.36%)
Jan 17, 2024 2.647 2.676 2.647 2.666 208,133 +0.01(+0.36%)
Jan 16, 2024 2.695 2.705 2.647 2.657 228,841 -0.03(-1.06%)
Jan 12, 2024 2.685 2.695 2.675 2.685 357,851 +0.02(+0.72%)
Jan 11, 2024 2.666 2.685 2.666 2.666 261,331 +0.00(+0.00%)
Jan 10, 2024 2.647 2.666 2.647 2.666 294,160 +0.02(+0.72%)
Jan 09, 2024 2.637 2.647 2.628 2.647 225,976 +0.02(+0.73%)
Jan 08, 2024 2.666 2.675 2.618 2.628 298,421 -0.03(-1.08%)
Jan 05, 2024 2.656 2.675 2.647 2.656 108,445 +0.01(+0.36%)
Jan 04, 2024 2.647 2.685 2.647 2.647 201,939 -0.02(-0.72%)
Jan 03, 2024 2.618 2.666 2.609 2.666 265,777 +0.05(+1.83%)
Jan 02, 2024 2.570 2.623 2.570 2.618 333,814 +0.06(+2.24%)
Dec 29, 2023 2.609 2.628 2.561 2.561 1,048,676 -0.06(-2.19%)
Dec 28, 2023 2.695 2.695 2.609 2.618 573,213 -0.07(-2.49%)
Dec 27, 2023 2.647 2.714 2.647 2.685 401,466 +0.03(+1.08%)
Dec 26, 2023 2.637 2.661 2.628 2.656 154,334 +0.01(+0.36%)
Dec 22, 2023 2.647 2.647 2.618 2.647 306,235 +0.01(+0.36%)
Dec 21, 2023 2.637 2.656 2.628 2.637 183,872 +0.02(+0.73%)
Dec 20, 2023 2.637 2.675 2.599 2.618 1,118,522 -0.02(-0.72%)
Dec 19, 2023 2.628 2.666 2.619 2.637 310,557 +0.01(+0.37%)
Dec 18, 2023 2.608 2.653 2.599 2.627 732,315 +0.04(+1.47%)
Dec 15, 2023 2.627 2.637 2.580 2.590 335,314 -0.03(-1.09%)
Dec 14, 2023 2.618 2.627 2.571 2.618 225,841 +0.02(+0.73%)
Dec 13, 2023 2.542 2.618 2.542 2.599 541,960 +0.05(+1.86%)
Dec 12, 2023 2.580 2.580 2.542 2.552 166,954 -0.03(-1.10%)
Dec 11, 2023 2.571 2.580 2.514 2.580 207,645 +0.02(+0.74%)
Dec 08, 2023 2.561 2.571 2.552 2.561 195,255 +0.01(+0.37%)
Dec 07, 2023 2.561 2.571 2.547 2.552 251,885 -0.01(-0.37%)
Dec 06, 2023 2.542 2.571 2.523 2.561 629,445 +0.02(+0.75%)
Dec 05, 2023 2.533 2.552 2.533 2.542 246,662 +0.00(+0.00%)
Dec 04, 2023 2.552 2.552 2.533 2.542 330,508 -0.01(-0.37%)
Dec 01, 2023 2.514 2.552 2.504 2.552 374,354 +0.05(+1.89%)
Nov 30, 2023 2.542 2.542 2.504 2.504 259,274 -0.03(-1.12%)
Nov 29, 2023 2.504 2.542 2.504 2.533 240,565 +0.03(+1.14%)
Nov 28, 2023 2.504 2.533 2.504 2.504 242,283 +0.00(+0.00%)
Nov 27, 2023 2.495 2.504 2.485 2.504 272,184 +0.00(+0.00%)
Nov 24, 2023 2.514 2.514 2.495 2.504 94,619 +0.00(+0.00%)
Nov 22, 2023 2.533 2.533 2.495 2.504 171,617 -0.01(-0.38%)
Nov 21, 2023 2.504 2.523 2.499 2.514 220,347 -0.01(-0.38%)
Nov 20, 2023 2.485 2.533 2.480 2.523 369,621 +0.03(+1.33%)
Nov 17, 2023 2.523 2.523 2.457 2.490 337,931 -0.02(-0.94%)
Nov 16, 2023 2.504 2.523 2.504 2.514 184,933 +0.01(+0.38%)
Nov 15, 2023 2.495 2.514 2.476 2.504 300,853 +0.01(+0.38%)
Nov 14, 2023 2.504 2.514 2.390 2.495 597,014 +0.01(+0.38%)
Nov 13, 2023 2.457 2.495 2.457 2.485 175,916 +0.02(+0.76%)
Nov 10, 2023 2.476 2.495 2.466 2.466 91,397 -0.01(-0.38%)
Nov 09, 2023 2.476 2.495 2.466 2.476 178,778 -0.01(-0.38%)
Nov 08, 2023 2.495 2.495 2.466 2.485 265,494 -0.01(-0.38%)
Nov 07, 2023 2.504 2.509 2.485 2.495 92,930 +0.00(+0.00%)
Nov 06, 2023 2.513 2.523 2.495 2.495 99,482 -0.02(-0.75%)
Nov 03, 2023 2.485 2.542 2.480 2.513 541,961 +0.03(+1.14%)
Nov 02, 2023 2.476 2.495 2.471 2.485 289,954 +0.03(+1.15%)
Nov 01, 2023 2.438 2.476 2.438 2.457 250,029 +0.03(+1.16%)
Oct 31, 2023 2.438 2.438 2.419 2.429 444,753 +0.03(+1.18%)
Oct 30, 2023 2.429 2.448 2.391 2.400 1,147,118 -0.03(-1.16%)
Oct 27, 2023 2.429 2.438 2.429 2.429 196,894 -0.01(-0.39%)
Oct 26, 2023 2.448 2.456 2.433 2.438 115,270 -0.01(-0.38%)
Oct 25, 2023 2.438 2.462 2.438 2.448 113,532 -0.01(-0.38%)
Oct 24, 2023 2.448 2.476 2.438 2.457 212,946 +0.02(+0.77%)
Oct 23, 2023 2.457 2.457 2.410 2.438 280,162 -0.02(-0.77%)
Oct 20, 2023 2.466 2.476 2.457 2.457 196,379 +0.00(+0.00%)
Oct 19, 2023 2.476 2.485 2.457 2.457 271,495 -0.02(-0.76%)
Oct 18, 2023 2.485 2.494 2.476 2.476 226,377 -0.03(-1.13%)
Oct 17, 2023 2.504 2.504 2.485 2.504 166,686 +0.00(+0.01%)
Oct 16, 2023 2.494 2.513 2.485 2.504 197,361 +0.02(+0.75%)
Oct 13, 2023 2.494 2.504 2.485 2.485 153,571 -0.02(-0.75%)
Oct 12, 2023 2.485 2.522 2.476 2.504 253,686 +0.01(+0.37%)
Oct 11, 2023 2.504 2.522 2.485 2.494 214,698 -0.02(-0.74%)
Oct 10, 2023 2.494 2.513 2.485 2.513 265,935 +0.01(+0.37%)
Oct 09, 2023 2.485 2.513 2.485 2.504 132,623 +0.02(+0.75%)
Oct 06, 2023 2.466 2.513 2.448 2.485 155,185 +0.01(+0.38%)
Oct 05, 2023 2.485 2.504 2.476 2.476 64,600 -0.02(-0.75%)
Oct 04, 2023 2.485 2.494 2.477 2.494 45,236 +0.00(+0.00%)
Oct 03, 2023 2.504 2.508 2.485 2.494 209,534 -0.01(-0.37%)
Oct 02, 2023 2.504 2.513 2.494 2.504 220,068 +0.00(+0.00%)
Sep 29, 2023 2.494 2.504 2.478 2.504 411,723 +0.03(+1.13%)
Sep 28, 2023 2.476 2.494 2.448 2.476 273,149 +0.00(+0.00%)
Sep 27, 2023 2.476 2.499 2.466 2.476 249,866 +0.00(+0.00%)
Sep 26, 2023 2.494 2.494 2.466 2.476 236,290 -0.02(-0.75%)
Sep 25, 2023 2.504 2.494 2.485 2.494 184,148 +0.00(+0.00%)
Sep 22, 2023 2.485 2.504 2.485 2.494 174,048 +0.00(+0.00%)
Sep 21, 2023 2.504 2.505 2.485 2.494 110,868 -0.01(-0.37%)
Sep 20, 2023 2.504 2.513 2.494 2.504 76,272 +0.01(+0.37%)
Sep 19, 2023 2.476 2.504 2.466 2.494 155,835 +0.00(+0.19%)
Sep 18, 2023 2.485 2.494 2.485 2.490 136,469 -0.00(-0.19%)
Sep 15, 2023 2.504 2.513 2.485 2.494 414,242 -0.01(-0.37%)
Sep 14, 2023 2.504 2.522 2.494 2.504 178,949 +0.00(+0.00%)
Sep 13, 2023 2.522 2.532 2.504 2.504 170,992 -0.03(-1.11%)
Sep 12, 2023 2.541 2.541 2.522 2.532 193,875 +0.00(+0.02%)
Sep 11, 2023 2.513 2.531 2.503 2.531 257,356 +0.03(+1.11%)
Sep 08, 2023 2.513 2.513 2.503 2.503 173,318 -0.01(-0.37%)
Sep 07, 2023 2.503 2.513 2.503 2.513 261,583 +0.01(+0.37%)
Sep 06, 2023 2.513 2.522 2.503 2.503 192,610 -0.02(-0.74%)
Sep 05, 2023 2.550 2.550 2.503 2.522 223,255 -0.03(-1.09%)
Sep 01, 2023 2.541 2.559 2.531 2.550 187,676 +0.00(+0.00%)
Aug 31, 2023 2.522 2.559 2.522 2.550 223,648 +0.02(+0.73%)
Aug 30, 2023 2.513 2.531 2.503 2.531 192,110 +0.02(+0.74%)
Aug 29, 2023 2.513 2.541 2.494 2.513 229,323 +0.01(+0.37%)
Aug 28, 2023 2.503 2.513 2.494 2.503 150,863 +0.01(+0.37%)
Aug 25, 2023 2.503 2.541 2.494 2.494 338,754 -0.01(-0.37%)
Aug 24, 2023 2.522 2.523 2.503 2.503 200,153 -0.03(-1.10%)
Aug 23, 2023 2.522 2.541 2.513 2.531 183,373 +0.02(+0.74%)
Aug 22, 2023 2.531 2.540 2.503 2.513 355,813 -0.03(-1.09%)
Aug 21, 2023 2.522 2.541 2.503 2.541 107,173 +0.04(+1.48%)
Aug 18, 2023 2.522 2.541 2.499 2.503 246,285 -0.02(-0.74%)
Aug 17, 2023 2.541 2.559 2.519 2.522 199,095 -0.02(-0.73%)
Aug 16, 2023 2.550 2.587 2.541 2.541 188,031 -0.00(-0.18%)
Aug 15, 2023 2.550 2.568 2.541 2.545 95,494 -0.01(-0.52%)
Aug 14, 2023 2.558 2.568 2.531 2.558 159,972 +0.01(+0.36%)
Aug 11, 2023 2.549 2.563 2.540 2.549 138,173 +0.00(+0.00%)
Aug 10, 2023 2.558 2.563 2.549 2.549 118,982 +0.00(+0.00%)
Aug 09, 2023 2.549 2.563 2.549 2.549 120,835 +0.00(+0.00%)
Aug 08, 2023 2.540 2.549 2.532 2.549 89,263 +0.01(+0.36%)
Aug 07, 2023 2.531 2.549 2.531 2.540 338,962 +0.02(+0.73%)
Aug 04, 2023 2.531 2.531 2.522 2.522 154,290 -0.01(-0.36%)
Aug 03, 2023 2.540 2.540 2.522 2.531 158,246 +0.00(+0.00%)
Aug 02, 2023 2.531 2.539 2.512 2.531 219,649 -0.02(-0.72%)
Aug 01, 2023 2.558 2.564 2.531 2.549 191,599 -0.02(-0.72%)
Jul 31, 2023 2.568 2.568 2.549 2.568 358,786 +0.01(+0.36%)
Jul 28, 2023 2.531 2.558 2.531 2.558 353,966 +0.04(+1.46%)
Jul 27, 2023 2.512 2.531 2.494 2.522 389,968 +0.02(+0.74%)
Jul 26, 2023 2.503 2.517 2.494 2.503 135,992 +0.00(+0.00%)
Jul 25, 2023 2.494 2.503 2.494 2.503 143,516 +0.00(+0.00%)
Jul 24, 2023 2.494 2.503 2.494 2.503 228,287 +0.00(+0.00%)
Jul 21, 2023 2.494 2.512 2.485 2.503 668,728 +0.00(+0.00%)
Jul 20, 2023 2.512 2.517 2.494 2.503 188,282 +0.00(+0.00%)
Jul 19, 2023 2.512 2.522 2.503 2.503 246,832 +0.00(+0.00%)
Jul 18, 2023 2.494 2.512 2.489 2.503 258,640 +0.02(+0.77%)
Jul 17, 2023 2.502 2.507 2.484 2.484 306,667 -0.01(-0.37%)
Jul 14, 2023 2.511 2.521 2.493 2.493 235,058 -0.03(-1.09%)
Jul 13, 2023 2.502 2.528 2.484 2.521 172,178 +0.04(+1.47%)
Jul 12, 2023 2.511 2.557 2.484 2.484 508,344 -0.02(-0.73%)
Jul 11, 2023 2.539 2.539 2.502 2.502 259,434 -0.04(-1.44%)
Jul 10, 2023 2.539 2.548 2.530 2.539 69,558 -0.01(-0.36%)
Jul 07, 2023 2.521 2.584 2.502 2.548 540,738 +0.05(+1.82%)
Jul 06, 2023 2.502 2.575 2.466 2.502 468,923 -0.02(-0.72%)
Jul 05, 2023 2.530 2.530 2.511 2.521 89,316 +0.01(+0.36%)
Jul 03, 2023 2.530 2.530 2.502 2.511 244,834 +0.01(+0.36%)
Jun 30, 2023 2.557 2.575 2.502 2.502 693,592 -0.05(-1.79%)
Jun 29, 2023 2.566 2.584 2.530 2.548 219,886 -0.04(-1.41%)
Jun 28, 2023 2.603 2.630 2.548 2.584 1,222,814 -0.02(-0.70%)
Jun 27, 2023 2.566 2.603 2.547 2.603 425,798 +0.05(+1.79%)
Jun 26, 2023 2.539 2.575 2.539 2.557 122,403 +0.01(+0.54%)
Jun 23, 2023 2.511 2.548 2.502 2.543 242,250 +0.03(+1.27%)
Jun 22, 2023 2.530 2.530 2.502 2.511 214,207 +0.00(+0.00%)
Jun 21, 2023 2.521 2.539 2.511 2.511 206,383 -0.02(-0.72%)
Jun 20, 2023 2.511 2.557 2.511 2.530 340,598 +0.01(+0.36%)
Jun 16, 2023 2.530 2.539 2.511 2.521 164,803 -0.01(-0.36%)
Jun 15, 2023 2.548 2.557 2.511 2.530 368,462 +0.04(+1.56%)
May 08, 2023 2.500 2.509 2.482 2.491 124,057 -0.02(-0.72%)
May 05, 2023 2.491 2.509 2.491 2.509 256,371 +0.03(+1.09%)
May 04, 2023 2.482 2.500 2.482 2.482 179,082 -0.01(-0.36%)
May 03, 2023 2.491 2.509 2.482 2.491 164,817 +0.01(+0.36%)
May 02, 2023 2.491 2.500 2.482 2.482 136,132 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.