U.S. markets closed

MFS Intermediate Income Trust (MIN)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.63000.0000 (0.00%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20242.63002.63002.62002.63002.630095,700
24 jun 20242.62002.63002.61002.63002.6300109,600
21 jun 20242.61002.62002.61002.62002.620068,700
20 jun 20242.62002.63002.60002.60002.6000305,000
18 jun 20242.61002.64002.61002.63002.6300322,400
18 jun 20240.02 Dividendo
17 jun 20242.64002.64002.62002.64002.6200163,900
14 jun 20242.63002.64002.62002.63002.6101159,500
13 jun 20242.64002.66002.62002.63002.6101261,500
12 jun 20242.62002.65002.62002.64002.6200136,700
11 jun 20242.61002.63002.61002.63002.6101116,700
10 jun 20242.60002.63002.60002.61002.5902177,400
07 jun 20242.61002.62002.60002.61002.5902744,200
06 jun 20242.62002.63002.61002.62002.6002206,700
05 jun 20242.62002.64002.62002.63002.6101151,200
04 jun 20242.63002.64002.62002.63002.610190,900
03 jun 20242.61002.63002.61002.61002.5902190,400
31 may 20242.61002.62002.61002.62002.600294,500
30 may 20242.60002.61002.59002.59002.5704135,500
29 may 20242.58002.60002.58002.59002.5704154,600
28 may 20242.61002.61002.59002.60002.5803186,600
24 may 20242.63002.63002.60002.60002.5803281,200
23 may 20242.64002.64002.61002.64002.6200118,000
22 may 20242.62002.64002.62002.62002.6002116,100
21 may 20242.62002.64002.61002.62002.6002111,200
20 may 20242.63002.64002.62002.63002.6101148,600
17 may 20242.62002.64002.61002.61002.5902116,700
16 may 20242.64002.65002.62002.64002.6200239,400
15 may 20242.62002.63002.61002.63002.6101256,200
14 may 20242.62002.62002.60002.61002.5902111,400
14 may 20240.02 Dividendo
13 may 20242.61002.64002.61002.63002.5902251,000
10 may 20242.63002.63002.60002.61002.5705256,400
09 may 20242.65002.65002.63002.63002.5902197,500
08 may 20242.65002.65002.64002.65002.609948,200
07 may 20242.65002.67002.64002.65002.6099145,000
06 may 20242.66002.67002.65002.67002.6296162,400
03 may 20242.63002.67002.61002.66002.6198472,300
02 may 20242.62002.63002.61002.62002.5804103,000
01 may 20242.60002.61002.59002.61002.5705166,500
30 abr 20242.60002.61002.59002.60002.560775,100
29 abr 20242.59002.61002.59002.60002.5607154,000
26 abr 20242.60002.61002.58002.60002.5607150,100
25 abr 20242.57002.60002.56002.59002.5508215,100
24 abr 20242.57002.59002.57002.57002.531176,300
23 abr 20242.58002.59002.57002.58002.5410458,600
22 abr 20242.57002.59002.57002.59002.5508152,000
19 abr 20242.57002.59002.57002.57002.5311103,500
18 abr 20242.58002.60002.58002.58002.5410170,500
17 abr 20242.56002.59002.56002.57002.5311355,800
16 abr 20242.59002.59002.56002.57002.5311184,400
16 abr 20240.02 Dividendo
15 abr 20242.62002.62002.58002.60002.5410871,300
12 abr 20242.60002.63002.60002.63002.5703626,100
11 abr 20242.61002.63002.60002.60002.5410667,000
10 abr 20242.63002.65002.61002.62002.5605247,000
09 abr 20242.64002.65002.63002.63002.5703125,400
08 abr 20242.65002.70002.63002.63002.5703309,200
05 abr 20242.64002.68002.63002.63002.5703417,000
04 abr 20242.64002.68002.63002.64002.58011,995,100
03 abr 20242.66002.66002.63002.63002.5703398,300
02 abr 20242.65002.66002.64002.64002.5801302,100
01 abr 20242.67002.67002.65002.65002.5898112,700
28 mar 20242.68002.69002.65002.66002.5996599,900
27 mar 20242.68002.68002.67002.67002.609488,800
26 mar 20242.68002.68002.67002.68002.6192189,700
25 mar 20242.66002.67002.65002.67002.6094283,900
22 mar 20242.65002.66002.64002.64002.5801147,900
21 mar 20242.67002.67002.64002.64002.580196,100
20 mar 20242.67002.67002.65002.66002.5996136,500
19 mar 20242.63002.67002.63002.65002.5898223,100
18 mar 20242.64002.65002.63002.63002.5703224,500
15 mar 20242.66002.66002.64002.64002.580176,400
14 mar 20242.64002.66002.63002.66002.5996168,700
13 mar 20242.64002.65002.64002.65002.589897,100
12 mar 20242.64002.66002.63002.64002.58011,424,300
12 mar 20240.02 Dividendo
11 mar 20242.67002.68002.65002.66002.58014,107,800
08 mar 20242.68002.68002.66002.67002.5898253,500
07 mar 20242.68002.70002.66002.68002.5995432,600
06 mar 20242.70002.70002.67002.68002.5995329,900
05 mar 20242.70002.71002.69002.70002.6189352,900
04 mar 20242.71002.72002.69002.70002.6189409,300
01 mar 20242.73002.73002.69002.71002.6286279,500
29 feb 20242.73002.74002.72002.74002.6577112,200
28 feb 20242.71002.72002.69002.71002.6286277,800
27 feb 20242.73002.73002.70002.71002.6286154,700
26 feb 20242.73002.74002.70002.72002.6383275,300
23 feb 20242.73002.75002.71002.73002.6480155,500
22 feb 20242.76002.76002.73002.73002.6480570,600
21 feb 20242.76002.77002.75002.76002.6771101,200
20 feb 20242.74002.76002.74002.76002.6771212,200
16 feb 20242.75002.77002.74002.74002.6577136,700
15 feb 20242.76002.78002.76002.77002.6868111,800
14 feb 20242.75002.79002.75002.78002.6965203,500
13 feb 20242.74002.76002.73002.75002.6674186,500
13 feb 20240.021 Dividendo
12 feb 20242.76002.77002.74002.77002.6664308,000
09 feb 20242.75002.76002.74002.74002.6375239,200
08 feb 20242.80002.80002.75002.75002.6471157,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...