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 )

2.630 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
May 30, 2003 2.029 2.029 2.009 2.026 1,014,958 +0.01(+0.68%)
May 29, 2003 2.023 2.029 2.007 2.012 659,395 -0.01(-0.54%)
May 28, 2003 2.004 2.023 2.001 2.023 568,318 +0.02(+0.82%)
May 27, 2003 2.020 2.037 2.007 2.007 664,859 -0.01(-0.68%)
May 23, 2003 2.031 2.042 2.018 2.020 691,089 -0.01(-0.27%)
May 22, 2003 2.018 2.031 2.009 2.026 659,395 +0.01(+0.68%)
May 21, 2003 2.009 2.029 2.001 2.012 689,268 +0.00(+0.14%)
May 20, 2003 2.015 2.026 2.007 2.009 1,027,345 -0.01(-0.27%)
May 19, 2003 2.007 2.031 2.007 2.015 802,203 +0.00(+0.00%)
May 16, 2003 2.012 2.020 1.998 2.015 795,645 +0.02(+0.82%)
May 15, 2003 2.009 2.015 1.993 1.998 710,762 -0.00(-0.14%)
May 14, 2003 1.998 2.012 1.987 2.001 860,492 +0.00(+0.14%)
May 13, 2003 1.976 1.998 1.976 1.998 772,330 -0.01(-0.27%)
May 12, 2003 1.985 2.012 1.985 2.004 474,327 +0.02(+0.83%)
May 09, 2003 1.985 2.001 1.976 1.987 530,794 -0.01(-0.28%)
May 08, 2003 1.971 1.993 1.971 1.993 650,287 +0.02(+0.97%)
May 07, 2003 1.985 1.993 1.965 1.974 1,086,362 -0.02(-0.96%)
May 06, 2003 2.001 2.018 1.979 1.993 836,083 +0.00(+0.00%)
May 05, 2003 1.968 2.004 1.965 1.993 726,063 +0.00(+0.14%)
May 02, 2003 1.982 1.990 1.965 1.990 674,331 +0.01(+0.42%)
May 01, 2003 1.974 1.982 1.954 1.982 760,672 +0.01(+0.56%)
Apr 30, 2003 1.946 1.976 1.941 1.971 683,075 +0.02(+1.27%)
Apr 29, 2003 1.935 1.946 1.935 1.946 619,685 +0.01(+0.28%)
Apr 28, 2003 1.946 1.949 1.924 1.941 873,607 -0.01(-0.42%)
Apr 25, 2003 1.943 1.952 1.941 1.949 613,856 +0.01(+0.28%)
Apr 24, 2003 1.952 1.952 1.943 1.943 634,258 -0.01(-0.28%)
Apr 23, 2003 1.938 1.949 1.935 1.949 750,107 +0.01(+0.71%)
Apr 22, 2003 1.932 1.957 1.932 1.935 964,684 -0.01(-0.28%)
Apr 21, 2003 1.952 1.954 1.938 1.941 666,317 -0.01(-0.28%)
Apr 17, 2003 1.960 1.960 1.943 1.946 787,995 -0.01(-0.28%)
Apr 16, 2003 1.952 1.963 1.943 1.952 605,477 -0.01(-0.28%)
Apr 15, 2003 1.957 1.965 1.949 1.957 666,317 -0.01(-0.70%)
Apr 14, 2003 1.963 1.976 1.957 1.971 640,086 +0.00(+0.00%)
Apr 11, 2003 1.954 1.976 1.954 1.971 579,976 -0.01(-0.42%)
Apr 10, 2003 1.974 1.979 1.965 1.979 537,352 +0.01(+0.28%)
Apr 09, 2003 1.985 1.990 1.965 1.974 549,010 -0.01(-0.42%)
Apr 08, 2003 1.968 1.985 1.968 1.982 405,473 +0.01(+0.56%)
Apr 07, 2003 1.979 1.987 1.965 1.971 658,666 -0.01(-0.69%)
Apr 04, 2003 1.982 1.990 1.974 1.985 385,436 +0.00(+0.00%)
Apr 03, 2003 1.987 1.998 1.976 1.985 401,830 +0.00(+0.14%)
Apr 02, 2003 1.985 1.985 1.971 1.982 713,312 -0.01(-0.41%)
Apr 01, 2003 2.015 2.015 1.990 1.990 708,940 -0.02(-1.23%)
Mar 31, 2003 2.009 2.026 1.998 2.015 511,122 +0.01(+0.69%)
Mar 28, 2003 1.990 2.001 1.976 2.001 484,527 +0.01(+0.55%)
Mar 27, 2003 1.976 2.004 1.974 1.990 382,157 +0.01(+0.69%)
Mar 26, 2003 1.971 1.993 1.965 1.976 655,752 +0.01(+0.28%)
Mar 25, 2003 1.990 2.012 1.971 1.971 559,575 -0.02(-1.10%)
Mar 24, 2003 1.976 2.007 1.963 1.993 992,735 +0.03(+1.40%)
Mar 21, 2003 1.968 1.976 1.954 1.965 700,197 -0.01(-0.56%)
Mar 20, 2003 2.007 2.007 1.971 1.976 703,840 -0.02(-0.96%)
Mar 19, 2003 2.018 2.026 1.990 1.996 790,545 -0.02(-1.09%)
Mar 18, 2003 1.993 2.023 1.993 2.018 853,570 +0.01(+0.27%)
Mar 17, 2003 2.031 2.042 2.012 2.012 875,793 -0.01(-0.54%)
Mar 14, 2003 2.018 2.029 1.996 2.023 805,482 +0.01(+0.27%)
Mar 13, 2003 2.018 2.039 1.990 2.018 1,781,460 -0.01(-0.41%)
Mar 12, 2003 2.018 2.031 2.009 2.026 871,786 +0.01(+0.41%)
Mar 11, 2003 2.026 2.031 2.015 2.018 782,895 -0.01(-0.68%)
Mar 10, 2003 2.034 2.039 2.018 2.031 820,418 -0.01(-0.27%)
Mar 07, 2003 2.034 2.050 2.034 2.037 599,648 -0.00(-0.13%)
Mar 06, 2003 2.039 2.045 2.034 2.039 713,312 +0.01(+0.27%)
Mar 05, 2003 2.029 2.037 2.015 2.034 707,119 +0.01(+0.41%)
Mar 04, 2003 2.026 2.042 2.018 2.026 646,644 -0.01(-0.27%)
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.