ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MFS Intermediate Income Trust (NY:MIN)

2.460 +0.020 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 2.450 2.470 2.440 2.460 351,769 +0.02(+0.82%)
Mar 27, 2026 2.460 2.460 2.440 2.440 154,485 -0.01(-0.41%)
Mar 26, 2026 2.480 2.480 2.450 2.450 228,089 -0.02(-0.81%)
Mar 25, 2026 2.470 2.475 2.450 2.470 219,979 +0.02(+0.82%)
Mar 24, 2026 2.440 2.475 2.440 2.450 327,926 -0.01(-0.41%)
Mar 23, 2026 2.440 2.460 2.440 2.460 466,639 +0.00(+0.00%)
Mar 20, 2026 2.470 2.470 2.440 2.460 1,349,618 +0.00(+0.00%)
Mar 19, 2026 2.460 2.470 2.455 2.460 301,662 +0.00(+0.00%)
Mar 18, 2026 2.470 2.471 2.460 2.460 284,111 -0.03(-1.20%)
Mar 17, 2026 2.510 2.520 2.450 2.490 1,819,530 -0.05(-1.97%)
Mar 16, 2026 2.550 2.555 2.530 2.540 112,542 -0.01(-0.39%)
Mar 13, 2026 2.570 2.570 2.530 2.550 393,155 +0.00(+0.00%)
Mar 12, 2026 2.550 2.560 2.530 2.550 238,366 -0.01(-0.39%)
Mar 11, 2026 2.510 2.580 2.495 2.560 1,428,094 +0.04(+1.59%)
Mar 10, 2026 2.530 2.530 2.510 2.520 496,997 +0.01(+0.40%)
Mar 09, 2026 2.530 2.540 2.500 2.510 299,758 -0.02(-0.79%)
Mar 06, 2026 2.540 2.550 2.520 2.530 129,496 +0.00(+0.00%)
Mar 05, 2026 2.570 2.570 2.520 2.530 380,803 -0.02(-0.78%)
Mar 04, 2026 2.570 2.570 2.540 2.550 344,565 +0.00(+0.00%)
Mar 03, 2026 2.580 2.580 2.550 2.550 337,595 -0.03(-1.16%)
Mar 02, 2026 2.600 2.600 2.580 2.580 207,230 -0.02(-0.77%)
Feb 27, 2026 2.590 2.600 2.590 2.600 197,834 +0.01(+0.39%)
Feb 26, 2026 2.590 2.590 2.580 2.590 105,978 +0.02(+0.78%)
Feb 25, 2026 2.580 2.580 2.570 2.570 193,439 +0.00(+0.00%)
Feb 24, 2026 2.590 2.600 2.570 2.570 160,283 -0.02(-0.77%)
Feb 23, 2026 2.600 2.605 2.590 2.590 107,081 -0.01(-0.38%)
Feb 20, 2026 2.580 2.600 2.580 2.600 185,437 +0.02(+0.78%)
Feb 19, 2026 2.580 2.590 2.580 2.580 120,771 -0.02(-0.77%)
Feb 18, 2026 2.590 2.600 2.570 2.600 105,032 +0.03(+1.17%)
Feb 17, 2026 2.570 2.580 2.565 2.570 279,508 -0.00(-0.04%)
Feb 13, 2026 2.581 2.581 2.571 2.571 300,479 +0.00(+0.00%)
Feb 12, 2026 2.581 2.581 2.571 2.571 112,073 +0.00(+0.00%)
Feb 11, 2026 2.591 2.596 2.563 2.571 542,991 -0.01(-0.38%)
Feb 10, 2026 2.591 2.601 2.581 2.581 222,930 -0.01(-0.38%)
Feb 09, 2026 2.571 2.591 2.571 2.591 384,771 +0.01(+0.38%)
Feb 06, 2026 2.571 2.591 2.571 2.581 286,138 +0.00(+0.00%)
Feb 05, 2026 2.561 2.581 2.551 2.581 346,594 +0.03(+1.17%)
Feb 04, 2026 2.561 2.571 2.551 2.551 194,512 -0.01(-0.39%)
Feb 03, 2026 2.591 2.591 2.561 2.561 303,239 -0.01(-0.39%)
Feb 02, 2026 2.601 2.601 2.571 2.571 275,622 -0.03(-1.15%)
Jan 30, 2026 2.601 2.601 2.581 2.601 163,077 +0.00(+0.00%)
Jan 29, 2026 2.561 2.601 2.561 2.601 186,118 +0.04(+1.55%)
Jan 28, 2026 2.561 2.581 2.561 2.561 227,906 -0.01(-0.39%)
Jan 27, 2026 2.571 2.581 2.561 2.571 236,096 +0.00(+0.00%)
Jan 26, 2026 2.591 2.591 2.561 2.571 193,016 +0.00(+0.00%)
Jan 23, 2026 2.591 2.599 2.571 2.571 200,966 -0.02(-0.77%)
Jan 22, 2026 2.601 2.601 2.581 2.591 297,008 +0.00(+0.00%)
Jan 21, 2026 2.591 2.601 2.591 2.591 140,215 -0.01(-0.38%)
Jan 20, 2026 2.601 2.602 2.591 2.601 188,118 +0.01(+0.34%)
Jan 16, 2026 2.592 2.602 2.587 2.592 251,111 -0.01(-0.38%)
Jan 15, 2026 2.612 2.612 2.602 2.602 217,854 -0.02(-0.75%)
Jan 14, 2026 2.602 2.621 2.592 2.621 179,344 +0.03(+1.14%)
Jan 13, 2026 2.612 2.612 2.582 2.592 233,033 -0.02(-0.75%)
Jan 12, 2026 2.612 2.612 2.602 2.612 150,870 +0.00(+0.00%)
Jan 09, 2026 2.612 2.621 2.602 2.612 195,883 +0.01(+0.38%)
Jan 08, 2026 2.592 2.612 2.583 2.602 198,257 +0.01(+0.38%)
Jan 07, 2026 2.582 2.592 2.572 2.592 167,107 +0.02(+0.77%)
Jan 06, 2026 2.572 2.584 2.572 2.572 188,820 +0.00(+0.00%)
Jan 05, 2026 2.582 2.612 2.572 2.572 362,904 -0.00(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.