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:

MFS Intermediate Income Trust (NY: MIN )

2.620 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.620 2.640 2.610 2.620 111,238 -0.01(-0.38%)
May 20, 2024 2.630 2.640 2.620 2.630 148,646 +0.02(+0.77%)
May 17, 2024 2.620 2.640 2.610 2.610 116,715 -0.03(-1.14%)
May 16, 2024 2.640 2.650 2.620 2.640 239,384 +0.01(+0.38%)
May 15, 2024 2.620 2.630 2.607 2.630 256,214 +0.02(+0.96%)
May 14, 2024 2.620 2.620 2.600 2.605 111,428 -0.01(-0.19%)
May 13, 2024 2.590 2.620 2.590 2.610 252,925 +0.02(+0.69%)
May 10, 2024 2.610 2.610 2.580 2.592 258,322 -0.02(-0.68%)
May 09, 2024 2.630 2.630 2.610 2.610 199,012 -0.01(-0.57%)
May 08, 2024 2.630 2.630 2.620 2.625 48,609 -0.00(-0.19%)
May 07, 2024 2.630 2.650 2.620 2.630 146,137 -0.02(-0.75%)
May 06, 2024 2.640 2.650 2.630 2.650 163,615 +0.01(+0.38%)
May 03, 2024 2.610 2.650 2.590 2.640 475,958 +0.04(+1.53%)
May 02, 2024 2.600 2.610 2.590 2.600 103,771 +0.01(+0.38%)
May 01, 2024 2.580 2.590 2.570 2.590 167,775 +0.01(+0.38%)
Apr 30, 2024 2.580 2.590 2.570 2.580 75,630 +0.00(+0.00%)
Apr 29, 2024 2.570 2.590 2.566 2.580 155,136 +0.00(+0.00%)
Apr 26, 2024 2.580 2.590 2.560 2.580 151,231 +0.01(+0.39%)
Apr 25, 2024 2.550 2.580 2.541 2.570 216,766 +0.02(+0.78%)
Apr 24, 2024 2.550 2.566 2.550 2.550 76,861 -0.01(-0.39%)
Apr 23, 2024 2.560 2.570 2.550 2.560 456,929 -0.00(-0.19%)
Apr 22, 2024 2.550 2.570 2.546 2.565 153,190 +0.01(+0.58%)
Apr 19, 2024 2.550 2.570 2.550 2.550 104,326 -0.01(-0.39%)
Apr 18, 2024 2.560 2.580 2.560 2.560 171,806 +0.01(+0.39%)
Apr 17, 2024 2.541 2.570 2.541 2.550 358,478 +0.00(+0.00%)
Apr 16, 2024 2.570 2.570 2.541 2.550 185,776 -0.00(-0.18%)
Apr 15, 2024 2.580 2.580 2.535 2.555 884,896 -0.03(-1.33%)
Apr 12, 2024 2.560 2.590 2.560 2.590 635,862 +0.03(+1.15%)
Apr 11, 2024 2.570 2.590 2.560 2.560 677,396 -0.02(-0.76%)
Apr 10, 2024 2.590 2.609 2.570 2.580 250,879 -0.01(-0.38%)
Apr 09, 2024 2.599 2.609 2.590 2.590 127,410 +0.00(+0.00%)
Apr 08, 2024 2.609 2.659 2.590 2.590 314,025 +0.00(+0.00%)
Apr 05, 2024 2.599 2.639 2.590 2.590 423,528 -0.01(-0.38%)
Apr 04, 2024 2.599 2.639 2.590 2.599 2,026,248 +0.01(+0.38%)
Apr 03, 2024 2.619 2.619 2.590 2.590 404,579 -0.01(-0.38%)
Apr 02, 2024 2.609 2.619 2.599 2.599 306,823 -0.01(-0.38%)
Apr 01, 2024 2.629 2.629 2.609 2.609 114,491 -0.01(-0.38%)
Mar 28, 2024 2.639 2.649 2.609 2.619 609,203 -0.01(-0.37%)
Mar 27, 2024 2.639 2.639 2.629 2.629 90,165 -0.01(-0.37%)
Mar 26, 2024 2.639 2.639 2.629 2.639 192,691 +0.01(+0.37%)
Mar 25, 2024 2.619 2.629 2.609 2.629 288,360 +0.03(+1.14%)
Mar 22, 2024 2.609 2.619 2.599 2.599 150,172 +0.00(+0.00%)
Mar 21, 2024 2.629 2.629 2.599 2.599 97,563 -0.02(-0.75%)
Mar 20, 2024 2.629 2.629 2.609 2.619 138,641 +0.01(+0.38%)
Mar 19, 2024 2.590 2.629 2.590 2.609 226,626 +0.02(+0.76%)
Mar 18, 2024 2.599 2.609 2.590 2.590 227,962 -0.01(-0.38%)
Mar 15, 2024 2.619 2.619 2.599 2.599 77,614 -0.02(-0.75%)
Mar 14, 2024 2.599 2.619 2.590 2.619 171,377 +0.01(+0.38%)
Mar 13, 2024 2.599 2.609 2.599 2.609 98,598 +0.01(+0.38%)
Mar 12, 2024 2.599 2.619 2.590 2.599 1,446,534 +0.00(+0.01%)
Mar 11, 2024 2.609 2.614 2.589 2.599 4,203,917 -0.01(-0.37%)
Mar 08, 2024 2.619 2.619 2.599 2.609 259,432 -0.01(-0.37%)
Mar 07, 2024 2.619 2.638 2.599 2.619 442,705 +0.00(+0.00%)
Mar 06, 2024 2.638 2.638 2.609 2.619 337,637 -0.02(-0.74%)
Mar 05, 2024 2.638 2.648 2.628 2.638 361,150 +0.00(+0.00%)
Mar 04, 2024 2.648 2.658 2.628 2.638 418,867 -0.01(-0.37%)
Mar 01, 2024 2.668 2.668 2.628 2.648 286,003 -0.03(-1.09%)
Feb 29, 2024 2.668 2.677 2.658 2.677 114,820 +0.03(+1.11%)
Feb 28, 2024 2.648 2.658 2.628 2.648 284,349 +0.00(+0.19%)
Feb 27, 2024 2.668 2.668 2.638 2.643 158,330 -0.01(-0.55%)
Feb 26, 2024 2.668 2.672 2.638 2.658 281,699 -0.01(-0.37%)
Feb 23, 2024 2.668 2.686 2.648 2.668 159,145 +0.00(+0.00%)
Feb 22, 2024 2.697 2.697 2.668 2.668 583,920 -0.03(-1.09%)
Feb 21, 2024 2.697 2.707 2.687 2.697 103,583 +0.00(+0.00%)
Feb 20, 2024 2.677 2.697 2.677 2.697 217,121 +0.02(+0.73%)
Feb 16, 2024 2.687 2.707 2.677 2.677 139,906 -0.03(-1.08%)
Feb 15, 2024 2.697 2.716 2.697 2.707 114,455 -0.01(-0.36%)
Feb 14, 2024 2.687 2.726 2.687 2.716 208,290 +0.03(+1.09%)
Feb 13, 2024 2.677 2.697 2.668 2.687 190,868 +0.00(+0.02%)
Feb 12, 2024 2.677 2.687 2.657 2.687 317,550 +0.03(+1.10%)
Feb 09, 2024 2.667 2.677 2.657 2.657 246,649 -0.01(-0.36%)
Feb 08, 2024 2.716 2.716 2.667 2.667 162,530 -0.04(-1.43%)
Feb 07, 2024 2.696 2.716 2.690 2.706 193,190 +0.03(+1.09%)
Feb 06, 2024 2.657 2.696 2.657 2.677 200,482 +0.02(+0.73%)
Feb 05, 2024 2.725 2.725 2.648 2.657 871,020 -0.06(-2.14%)
Feb 02, 2024 2.735 2.745 2.687 2.716 204,169 -0.03(-1.06%)
Feb 01, 2024 2.725 2.764 2.725 2.745 332,008 +0.01(+0.35%)
Jan 31, 2024 2.716 2.735 2.696 2.735 350,730 +0.03(+1.08%)
Jan 30, 2024 2.696 2.716 2.696 2.706 123,073 +0.00(+0.00%)
Jan 29, 2024 2.687 2.716 2.687 2.706 136,521 +0.03(+1.09%)
Jan 26, 2024 2.667 2.677 2.667 2.677 123,152 +0.00(+0.00%)
Jan 25, 2024 2.667 2.677 2.667 2.677 117,199 +0.00(+0.00%)
Jan 24, 2024 2.687 2.687 2.677 2.677 82,535 +0.02(+0.73%)
Jan 23, 2024 2.667 2.682 2.657 2.657 218,083 -0.01(-0.36%)
Jan 22, 2024 2.667 2.677 2.657 2.667 207,230 +0.02(+0.73%)
Jan 19, 2024 2.696 2.696 2.638 2.648 185,209 -0.03(-1.09%)
Jan 18, 2024 2.677 2.696 2.677 2.677 109,482 -0.01(-0.36%)
Jan 17, 2024 2.667 2.696 2.667 2.687 206,558 +0.01(+0.36%)
Jan 16, 2024 2.716 2.725 2.667 2.677 227,109 -0.03(-1.05%)
Jan 12, 2024 2.705 2.715 2.696 2.705 355,142 +0.02(+0.72%)
Jan 11, 2024 2.686 2.705 2.686 2.686 259,354 +0.00(+0.00%)
Jan 10, 2024 2.667 2.686 2.667 2.686 291,934 +0.02(+0.72%)
Jan 09, 2024 2.657 2.667 2.648 2.667 224,266 +0.02(+0.73%)
Jan 08, 2024 2.686 2.696 2.638 2.648 296,162 -0.03(-1.08%)
Jan 05, 2024 2.677 2.696 2.667 2.677 107,624 +0.01(+0.36%)
Jan 04, 2024 2.667 2.705 2.667 2.667 200,411 -0.02(-0.72%)
Jan 03, 2024 2.638 2.686 2.628 2.686 263,766 +0.05(+1.82%)
Jan 02, 2024 2.590 2.643 2.590 2.638 331,288 +0.06(+2.24%)
Dec 29, 2023 2.628 2.648 2.580 2.580 1,040,740 -0.06(-2.19%)
Dec 28, 2023 2.715 2.715 2.628 2.638 568,875 -0.07(-2.49%)
Dec 27, 2023 2.667 2.734 2.667 2.705 398,427 +0.03(+1.08%)
Dec 26, 2023 2.657 2.681 2.648 2.677 153,166 +0.01(+0.36%)
Dec 22, 2023 2.667 2.667 2.638 2.667 303,917 +0.01(+0.36%)
Dec 21, 2023 2.657 2.677 2.648 2.657 182,481 +0.02(+0.73%)
Dec 20, 2023 2.657 2.696 2.619 2.638 1,110,057 -0.02(-0.72%)
Dec 19, 2023 2.648 2.686 2.639 2.657 308,207 +0.01(+0.37%)
Dec 18, 2023 2.628 2.673 2.619 2.647 726,773 +0.04(+1.47%)
Dec 15, 2023 2.647 2.657 2.600 2.609 332,776 -0.03(-1.09%)
Dec 14, 2023 2.638 2.647 2.590 2.638 224,132 +0.02(+0.73%)
Dec 13, 2023 2.561 2.638 2.561 2.619 537,858 +0.05(+1.86%)
Dec 12, 2023 2.600 2.600 2.561 2.571 165,690 -0.03(-1.10%)
Dec 11, 2023 2.590 2.600 2.533 2.600 206,073 +0.02(+0.74%)
Dec 08, 2023 2.581 2.590 2.571 2.581 193,778 +0.01(+0.37%)
Dec 07, 2023 2.581 2.590 2.566 2.571 249,978 -0.01(-0.37%)
Dec 06, 2023 2.561 2.590 2.542 2.581 624,681 +0.02(+0.75%)
Dec 05, 2023 2.552 2.571 2.552 2.561 244,795 +0.00(+0.00%)
Dec 04, 2023 2.571 2.571 2.552 2.561 328,007 -0.01(-0.37%)
Dec 01, 2023 2.533 2.571 2.523 2.571 371,521 +0.05(+1.89%)
Nov 30, 2023 2.561 2.561 2.523 2.523 257,312 -0.03(-1.12%)
Nov 29, 2023 2.523 2.561 2.523 2.552 238,744 +0.03(+1.14%)
Nov 28, 2023 2.523 2.552 2.523 2.523 240,450 +0.00(+0.00%)
Nov 27, 2023 2.514 2.523 2.504 2.523 270,124 +0.00(+0.00%)
Nov 24, 2023 2.533 2.533 2.514 2.523 93,903 +0.00(+0.00%)
Nov 22, 2023 2.552 2.552 2.514 2.523 170,318 -0.01(-0.38%)
Nov 21, 2023 2.523 2.542 2.518 2.533 218,679 -0.01(-0.38%)
Nov 20, 2023 2.504 2.552 2.499 2.542 366,824 +0.03(+1.33%)
Nov 17, 2023 2.542 2.542 2.475 2.509 335,374 -0.02(-0.94%)
Nov 16, 2023 2.523 2.542 2.523 2.533 183,534 +0.01(+0.38%)
Nov 15, 2023 2.514 2.533 2.495 2.523 298,577 +0.01(+0.38%)
Nov 14, 2023 2.523 2.533 2.409 2.514 592,496 +0.01(+0.38%)
Nov 13, 2023 2.476 2.514 2.476 2.504 174,585 +0.02(+0.76%)
Nov 10, 2023 2.495 2.514 2.485 2.485 90,705 -0.01(-0.38%)
Nov 09, 2023 2.495 2.514 2.485 2.495 177,425 -0.01(-0.38%)
Nov 08, 2023 2.514 2.514 2.485 2.504 263,484 -0.01(-0.38%)
Nov 07, 2023 2.523 2.528 2.504 2.514 92,227 +0.00(+0.00%)
Nov 06, 2023 2.533 2.542 2.514 2.514 98,729 -0.02(-0.75%)
Nov 03, 2023 2.504 2.561 2.499 2.533 537,860 +0.03(+1.14%)
Nov 02, 2023 2.495 2.514 2.490 2.504 287,760 +0.03(+1.15%)
Nov 01, 2023 2.457 2.495 2.457 2.476 248,136 +0.03(+1.16%)
Oct 31, 2023 2.457 2.457 2.438 2.447 441,387 +0.03(+1.18%)
Oct 30, 2023 2.447 2.466 2.409 2.419 1,138,437 -0.03(-1.16%)
Oct 27, 2023 2.447 2.457 2.447 2.447 195,404 -0.01(-0.39%)
Oct 26, 2023 2.466 2.475 2.452 2.457 114,398 -0.01(-0.38%)
Oct 25, 2023 2.457 2.480 2.457 2.466 112,673 -0.01(-0.38%)
Oct 24, 2023 2.466 2.495 2.457 2.476 211,334 +0.02(+0.77%)
Oct 23, 2023 2.476 2.476 2.428 2.457 278,042 -0.02(-0.77%)
Oct 20, 2023 2.485 2.495 2.476 2.476 194,893 +0.00(+0.00%)
Oct 19, 2023 2.495 2.504 2.476 2.476 269,440 -0.02(-0.76%)
Oct 18, 2023 2.504 2.514 2.495 2.495 224,664 -0.03(-1.13%)
Oct 17, 2023 2.523 2.523 2.504 2.523 165,424 +0.00(+0.01%)
Oct 16, 2023 2.513 2.532 2.504 2.523 195,868 +0.02(+0.75%)
Oct 13, 2023 2.513 2.523 2.504 2.504 152,409 -0.02(-0.75%)
Oct 12, 2023 2.504 2.542 2.495 2.523 251,766 +0.01(+0.37%)
Oct 11, 2023 2.523 2.542 2.504 2.513 213,073 -0.02(-0.74%)
Oct 10, 2023 2.513 2.532 2.504 2.532 263,922 +0.01(+0.37%)
Oct 09, 2023 2.504 2.532 2.504 2.523 131,619 +0.02(+0.75%)
Oct 06, 2023 2.485 2.532 2.466 2.504 154,011 +0.01(+0.38%)
Oct 05, 2023 2.504 2.523 2.495 2.495 64,111 -0.02(-0.75%)
Oct 04, 2023 2.504 2.513 2.495 2.513 44,894 +0.00(+0.00%)
Oct 03, 2023 2.523 2.528 2.504 2.513 207,948 -0.01(-0.37%)
Oct 02, 2023 2.523 2.532 2.513 2.523 218,402 +0.00(+0.00%)
Sep 29, 2023 2.513 2.523 2.496 2.523 408,607 +0.03(+1.13%)
Sep 28, 2023 2.495 2.513 2.466 2.495 271,082 +0.00(+0.00%)
Sep 27, 2023 2.495 2.518 2.485 2.495 247,975 +0.00(+0.00%)
Sep 26, 2023 2.513 2.513 2.485 2.495 234,502 -0.02(-0.75%)
Sep 25, 2023 2.523 2.513 2.504 2.513 182,754 +0.00(+0.00%)
Sep 22, 2023 2.504 2.523 2.504 2.513 172,731 +0.00(+0.00%)
Sep 21, 2023 2.523 2.524 2.504 2.513 110,029 -0.01(-0.37%)
Sep 20, 2023 2.523 2.532 2.513 2.523 75,695 +0.01(+0.37%)
Sep 19, 2023 2.495 2.523 2.485 2.513 154,655 +0.00(+0.19%)
Sep 18, 2023 2.504 2.513 2.504 2.509 135,436 -0.00(-0.19%)
Sep 15, 2023 2.523 2.532 2.504 2.513 411,107 -0.01(-0.37%)
Sep 14, 2023 2.523 2.542 2.513 2.523 177,595 +0.00(+0.00%)
Sep 13, 2023 2.542 2.551 2.523 2.523 169,698 -0.03(-1.11%)
Sep 12, 2023 2.560 2.560 2.542 2.551 192,408 +0.00(+0.02%)
Sep 11, 2023 2.532 2.551 2.523 2.551 255,408 +0.03(+1.11%)
Sep 08, 2023 2.532 2.532 2.523 2.523 172,007 -0.01(-0.37%)
Sep 07, 2023 2.523 2.532 2.523 2.532 259,604 +0.01(+0.37%)
Sep 06, 2023 2.532 2.541 2.523 2.523 191,152 -0.02(-0.74%)
Sep 05, 2023 2.569 2.569 2.523 2.541 221,566 -0.03(-1.09%)
Sep 01, 2023 2.560 2.579 2.551 2.569 186,256 +0.00(+0.00%)
Aug 31, 2023 2.541 2.579 2.541 2.569 221,955 +0.02(+0.73%)
Aug 30, 2023 2.532 2.551 2.523 2.551 190,656 +0.02(+0.74%)
Aug 29, 2023 2.532 2.560 2.513 2.532 227,588 +0.01(+0.37%)
Aug 28, 2023 2.523 2.532 2.513 2.523 149,721 +0.01(+0.37%)
Aug 25, 2023 2.523 2.560 2.513 2.513 336,190 -0.01(-0.37%)
Aug 24, 2023 2.541 2.542 2.523 2.523 198,638 -0.03(-1.10%)
Aug 23, 2023 2.541 2.560 2.532 2.551 181,985 +0.02(+0.74%)
Aug 22, 2023 2.551 2.559 2.523 2.532 353,120 -0.03(-1.09%)
Aug 21, 2023 2.541 2.560 2.523 2.560 106,362 +0.04(+1.48%)
Aug 18, 2023 2.541 2.560 2.518 2.523 244,421 -0.02(-0.74%)
Aug 17, 2023 2.560 2.579 2.538 2.541 197,588 -0.02(-0.73%)
Aug 16, 2023 2.569 2.607 2.560 2.560 186,608 -0.00(-0.18%)
Aug 15, 2023 2.569 2.588 2.560 2.565 94,771 -0.01(-0.52%)
Aug 14, 2023 2.578 2.587 2.550 2.578 158,762 +0.01(+0.36%)
Aug 11, 2023 2.569 2.583 2.559 2.569 137,127 +0.00(+0.00%)
Aug 10, 2023 2.578 2.583 2.569 2.569 118,082 +0.00(+0.00%)
Aug 09, 2023 2.569 2.583 2.569 2.569 119,920 +0.00(+0.00%)
Aug 08, 2023 2.559 2.569 2.551 2.569 88,588 +0.01(+0.36%)
Aug 07, 2023 2.550 2.569 2.550 2.559 336,396 +0.02(+0.73%)
Aug 04, 2023 2.550 2.550 2.541 2.541 153,123 -0.01(-0.36%)
Aug 03, 2023 2.559 2.559 2.541 2.550 157,048 +0.00(+0.00%)
Aug 02, 2023 2.550 2.559 2.532 2.550 217,986 -0.02(-0.72%)
Aug 01, 2023 2.578 2.583 2.550 2.569 190,149 -0.02(-0.72%)
Jul 31, 2023 2.587 2.587 2.569 2.587 356,070 +0.01(+0.36%)
Jul 28, 2023 2.550 2.578 2.550 2.578 351,287 +0.04(+1.46%)
Jul 27, 2023 2.532 2.550 2.513 2.541 387,017 +0.02(+0.74%)
Jul 26, 2023 2.522 2.536 2.513 2.522 134,963 +0.00(+0.00%)
Jul 25, 2023 2.513 2.522 2.513 2.522 142,429 +0.00(+0.00%)
Jul 24, 2023 2.513 2.522 2.513 2.522 226,560 +0.00(+0.00%)
Jul 21, 2023 2.513 2.532 2.504 2.522 663,667 +0.00(+0.00%)
Jul 20, 2023 2.532 2.536 2.513 2.522 186,857 +0.00(+0.00%)
Jul 19, 2023 2.532 2.541 2.522 2.522 244,964 +0.00(+0.00%)
Jul 18, 2023 2.513 2.532 2.508 2.522 256,682 +0.02(+0.77%)
Jul 17, 2023 2.521 2.526 2.503 2.503 304,346 -0.01(-0.37%)
Jul 14, 2023 2.531 2.540 2.512 2.512 233,279 -0.03(-1.09%)
Jul 13, 2023 2.521 2.547 2.503 2.540 170,875 +0.04(+1.47%)
Jul 12, 2023 2.531 2.577 2.503 2.503 504,497 -0.02(-0.73%)
Jul 11, 2023 2.558 2.558 2.521 2.521 257,470 -0.04(-1.44%)
Jul 10, 2023 2.558 2.567 2.549 2.558 69,031 -0.01(-0.36%)
Jul 07, 2023 2.540 2.604 2.521 2.567 536,645 +0.05(+1.82%)
Jul 06, 2023 2.521 2.595 2.485 2.521 465,374 -0.02(-0.72%)
Jul 05, 2023 2.549 2.549 2.531 2.540 88,640 +0.01(+0.36%)
Jul 03, 2023 2.549 2.549 2.521 2.531 242,981 +0.01(+0.36%)
Jun 30, 2023 2.577 2.595 2.521 2.521 688,343 -0.05(-1.79%)
Jun 29, 2023 2.586 2.604 2.549 2.567 218,221 -0.04(-1.41%)
Jun 28, 2023 2.623 2.650 2.567 2.604 1,213,560 -0.02(-0.70%)
Jun 27, 2023 2.586 2.623 2.567 2.623 422,576 +0.05(+1.79%)
Jun 26, 2023 2.558 2.595 2.558 2.577 121,476 +0.01(+0.54%)
Jun 23, 2023 2.531 2.567 2.521 2.563 240,417 +0.03(+1.27%)
Jun 22, 2023 2.549 2.549 2.521 2.531 212,586 +0.00(+0.00%)
Jun 21, 2023 2.540 2.558 2.531 2.531 204,821 -0.02(-0.72%)
Jun 20, 2023 2.531 2.577 2.531 2.549 338,020 +0.01(+0.36%)
Jun 16, 2023 2.549 2.558 2.531 2.540 163,556 -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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.