MFS Intermediate Income TrustMINNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.63 | $2.64 | $2.63 | $2.63 | 247,469 |
| 1/15/2026 | $2.65 | $2.65 | $2.64 | $2.64 | 214,700 |
| 1/14/2026 | $2.64 | $2.66 | $2.63 | $2.66 | 176,744 |
| 1/13/2026 | $2.65 | $2.65 | $2.62 | $2.63 | 229,700 |
| 1/12/2026 | $2.65 | $2.65 | $2.64 | $2.65 | 148,700 |
| 1/9/2026 | $2.65 | $2.66 | $2.64 | $2.65 | 193,042 |
| 1/8/2026 | $2.63 | $2.65 | $2.62 | $2.64 | 195,409 |
| 1/7/2026 | $2.62 | $2.63 | $2.61 | $2.63 | 164,843 |
| 1/6/2026 | $2.61 | $2.62 | $2.61 | $2.61 | 186,100 |
| 1/5/2026 | $2.62 | $2.65 | $2.61 | $2.61 | 357,640 |
| 1/2/2026 | $2.63 | $2.63 | $2.61 | $2.62 | 155,900 |
| 12/31/2025 | $2.64 | $2.64 | $2.61 | $2.61 | 425,300 |
| 12/30/2025 | $2.62 | $2.64 | $2.62 | $2.63 | 219,500 |
| 12/29/2025 | $2.63 | $2.64 | $2.62 | $2.64 | 145,338 |
| 12/26/2025 | $2.64 | $2.64 | $2.62 | $2.63 | 88,137 |
| 12/24/2025 | $2.63 | $2.64 | $2.62 | $2.63 | 142,400 |
| 12/23/2025 | $2.63 | $2.63 | $2.62 | $2.62 | 298,030 |
| 12/22/2025 | $2.63 | $2.63 | $2.61 | $2.63 | 281,906 |
| 12/19/2025 | $2.62 | $2.62 | $2.59 | $2.61 | 399,832 |
| 12/18/2025 | $2.63 | $2.63 | $2.60 | $2.61 | 196,527 |
| 12/17/2025 | $2.64 | $2.64 | $2.62 | $2.62 | 285,763 |
| 12/16/2025 | $2.64 | $2.64 | $2.61 | $2.62 | 172,000 |
| 12/15/2025 | $2.62 | $2.65 | $2.62 | $2.65 | 485,023 |
| 12/12/2025 | $2.64 | $2.64 | $2.62 | $2.63 | 227,130 |
| 12/11/2025 | $2.62 | $2.64 | $2.62 | $2.62 | 194,211 |
| 12/10/2025 | $2.62 | $2.64 | $2.62 | $2.63 | 129,946 |
| 12/9/2025 | $2.65 | $2.65 | $2.62 | $2.63 | 188,436 |
| 12/8/2025 | $2.67 | $2.67 | $2.62 | $2.64 | 569,700 |
| 12/5/2025 | $2.67 | $2.67 | $2.60 | $2.62 | 660,200 |
| 12/4/2025 | $2.67 | $2.67 | $2.64 | $2.66 | 293,943 |
| 12/3/2025 | $2.64 | $2.66 | $2.64 | $2.65 | 126,547 |
| 12/2/2025 | $2.64 | $2.66 | $2.64 | $2.66 | 187,230 |
| 12/1/2025 | $2.64 | $2.66 | $2.64 | $2.66 | 170,000 |
| 11/28/2025 | $2.67 | $2.67 | $2.65 | $2.66 | 88,634 |
| 11/26/2025 | $2.66 | $2.66 | $2.64 | $2.66 | 222,100 |
| 11/25/2025 | $2.65 | $2.65 | $2.64 | $2.65 | 109,300 |
| 11/24/2025 | $2.66 | $2.66 | $2.64 | $2.65 | 207,716 |
| 11/21/2025 | $2.66 | $2.67 | $2.63 | $2.66 | 293,536 |
| 11/20/2025 | $2.65 | $2.67 | $2.65 | $2.66 | 173,648 |
| 11/19/2025 | $2.65 | $2.67 | $2.64 | $2.66 | 301,800 |
| 11/18/2025 | $2.63 | $2.66 | $2.61 | $2.66 | 1.35M |
| 11/17/2025 | $2.63 | $2.64 | $2.63 | $2.64 | 305,600 |
| 11/14/2025 | $2.62 | $2.64 | $2.61 | $2.63 | 200,000 |
| 11/13/2025 | $2.62 | $2.63 | $2.60 | $2.63 | 326,624 |
| 11/12/2025 | $2.63 | $2.64 | $2.62 | $2.64 | 233,032 |
| 11/11/2025 | $2.61 | $2.63 | $2.61 | $2.62 | 211,600 |
| 11/10/2025 | $2.61 | $2.63 | $2.61 | $2.63 | 186,500 |
| 11/7/2025 | $2.63 | $2.63 | $2.61 | $2.61 | 141,700 |
| 11/6/2025 | $2.62 | $2.63 | $2.61 | $2.62 | 185,127 |
| 11/5/2025 | $2.61 | $2.63 | $2.60 | $2.61 | 195,400 |
| 11/4/2025 | $2.60 | $2.61 | $2.60 | $2.61 | 202,024 |
| 11/3/2025 | $2.60 | $2.62 | $2.60 | $2.60 | 132,400 |
| 10/31/2025 | $2.61 | $2.62 | $2.60 | $2.61 | 289,100 |
| 10/30/2025 | $2.61 | $2.61 | $2.59 | $2.60 | 274,548 |
| 10/29/2025 | $2.61 | $2.62 | $2.60 | $2.60 | 95,900 |
| 10/28/2025 | $2.61 | $2.62 | $2.60 | $2.61 | 125,314 |
| 10/27/2025 | $2.62 | $2.63 | $2.60 | $2.63 | 419,547 |
| 10/24/2025 | $2.61 | $2.63 | $2.61 | $2.62 | 277,704 |
| 10/23/2025 | $2.61 | $2.62 | $2.61 | $2.62 | 110,146 |
| 10/22/2025 | $2.60 | $2.62 | $2.60 | $2.62 | 183,089 |