5 DAY PERFORMANCE
-82.17%
1 MONTH PERFORMANCE
-81.65%
3 MONTH PERFORMANCE
-82.86%
6 MONTH PERFORMANCE
-82.99%
YEAR-TO-DATE PERFORMANCE
-83.97%
1 YEAR PERFORMANCE
-83.97%
MFS Intermediate Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $14.29 | $14.26 (-0.18%) | $14.30 | $14.24 | 35.32 K | $270.46 M |
| 11/03/2026 | $14.18 | $14.20 (0.14%) | $14.25 | $14.16 | 25.40 K | $269.32 M |
| 11/02/2026 | $14.25 | $14.25 (0%) | $14.35 | $14.11 | 50.60 K | $270.27 M |
| 10/30/2026 | $14.15 | $14.08 (-0.49%) | $14.15 | $14.01 | 28.20 K | $267.05 M |
| 10/29/2026 | $14.02 | $13.97 (-0.36%) | $14.10 | $13.86 | 52.40 K | $264.96 M |
| 10/28/2026 | $13.97 | $13.93 (-0.29%) | $13.98 | $13.89 | 23.60 K | $264.20 M |
| 10/27/2026 | $13.95 | $13.95 (0%) | $14.00 | $13.85 | 29.50 K | $264.58 M |
| 10/26/2026 | $13.74 | $13.92 (1.31%) | $14.01 | $13.74 | 46.31 K | $264.01 M |
| 10/23/2026 | $13.95 | $13.98 (0.22%) | $14.02 | $13.86 | 33.10 K | $265.15 M |
| 10/22/2026 | $14.07 | $14.06 (-0.07%) | $14.09 | $14.01 | 33.30 K | $266.67 M |
| 10/21/2026 | $13.99 | $14.06 (0.5%) | $14.11 | $13.99 | 24.01 K | $266.67 M |
| 10/20/2026 | $14.10 | $14.02 (-0.57%) | $14.19 | $14.02 | 52.23 K | $265.91 M |
| 10/19/2026 | $14.12 | $14.09 (-0.21%) | $14.21 | $14.04 | 29.30 K | $267.24 M |
| 10/16/2026 | $14.09 | $14.18 (0.64%) | $14.19 | $14.07 | 26.83 K | $268.94 M |
| 10/15/2026 | $14.06 | $14.10 (0.28%) | $14.18 | $13.82 | 18.90 K | $267.43 M |
| 10/14/2026 | $13.77 | $14.05 (2.03%) | $14.22 | $13.71 | 117.22 K | $266.48 M |
| 10/13/2026 | $13.83 | $13.84 (0.07%) | $13.86 | $13.80 | 29.50 K | $262.49 M |
| 10/12/2026 | $13.83 | $13.86 (0.22%) | $13.95 | $13.61 | 30.21 K | $262.87 M |
| 10/09/2026 | $13.70 | $13.78 (0.58%) | $13.84 | $13.61 | 18.70 K | $261.36 M |
| 10/08/2026 | $13.68 | $13.75 (0.51%) | $13.85 | $13.68 | 26.41 K | $260.79 M |
| 10/07/2026 | $13.86 | $13.86 (0%) | $13.86 | $13.62 | 90.58 K | $262.87 M |
| 10/06/2026 | $13.68 | $13.86 (1.32%) | $13.86 | $13.68 | 32.67 K | $262.87 M |
| 10/05/2026 | $13.92 | $13.68 (-1.72%) | $13.98 | $13.68 | 47.37 K | $259.46 M |
| 10/02/2026 | $13.86 | $13.98 (0.87%) | $14.10 | $13.86 | 33.67 K | $265.15 M |
| 10/01/2026 | $13.92 | $13.80 (-0.86%) | $13.98 | $13.80 | 33.55 K | $261.74 M |
| 09/30/2026 | $13.98 | $13.92 (-0.43%) | $14.04 | $13.92 | 23.95 K | $264.01 M |
| 09/29/2026 | $13.92 | $13.92 (0%) | $13.98 | $13.86 | 17.92 K | $264.01 M |
| 09/28/2026 | $13.86 | $13.92 (0.43%) | $13.92 | $13.86 | 20.93 K | $264.01 M |
| 09/25/2026 | $13.86 | $13.92 (0.43%) | $13.92 | $13.80 | 58.53 K | $264.01 M |
| 09/24/2026 | $14.10 | $13.80 (-2.13%) | $14.16 | $13.80 | 33.66 K | $261.74 M |
| 09/23/2026 | $14.10 | $14.16 (0.43%) | $14.16 | $14.04 | 53.55 K | $268.56 M |
| 09/22/2026 | $14.04 | $14.22 (1.28%) | $14.22 | $13.98 | 58.15 K | $269.70 M |
| 09/21/2026 | $14.04 | $14.10 (0.43%) | $14.22 | $14.04 | 22.40 K | $267.43 M |
| 09/18/2026 | $14.04 | $14.10 (0.43%) | $14.16 | $14.04 | 81.07 K | $267.43 M |
| 09/17/2026 | $13.98 | $14.10 (0.86%) | $14.16 | $13.98 | 62.26 K | $267.43 M |
| 09/16/2026 | $13.98 | $14.04 (0.43%) | $14.10 | $13.92 | 117.37 K | $266.29 M |
| 09/15/2026 | $14.04 | $14.04 (0%) | $14.10 | $13.98 | 37.07 K | $266.29 M |
| 09/14/2026 | $13.92 | $14.04 (0.86%) | $14.04 | $13.86 | 48.07 K | $266.29 M |
| 09/11/2026 | $14.22 | $13.98 (-1.69%) | $14.22 | $13.98 | 80.33 K | $265.15 M |
| 09/10/2026 | $14.40 | $14.16 (-1.67%) | $14.40 | $14.16 | 105.02 K | $268.56 M |
| 09/09/2026 | $14.34 | $14.34 (0%) | $14.52 | $14.34 | 83.75 K | $271.98 M |
| 09/08/2026 | $14.46 | $14.40 (-0.41%) | $14.52 | $14.40 | 27.63 K | $273.12 M |
| 09/04/2026 | $14.58 | $14.46 (-0.82%) | $14.58 | $14.46 | 26.50 K | $274.25 M |
| 09/03/2026 | $14.64 | $14.64 (0%) | $14.64 | $14.58 | 39.92 K | $277.67 M |
| 09/02/2026 | $14.52 | $14.52 (0%) | $14.58 | $14.40 | 35.62 K | $275.39 M |
| 09/01/2026 | $14.64 | $14.58 (-0.41%) | $14.64 | $14.46 | 15.75 K | $276.53 M |
| 08/31/2026 | $14.76 | $14.58 (-1.22%) | $14.76 | $14.58 | 40.40 K | $276.53 M |
| 08/28/2026 | $14.64 | $14.70 (0.41%) | $14.70 | $14.64 | 16.45 K | $278.81 M |
| 08/27/2026 | $14.64 | $14.70 (0.41%) | $14.70 | $14.64 | 22.23 K | $278.81 M |
| 08/26/2026 | $14.64 | $14.64 (0%) | $14.70 | $14.64 | 24.99 K | $277.67 M |
| 08/25/2026 | $14.64 | $14.70 (0.41%) | $14.70 | $14.64 | 34.38 K | $278.81 M |
| 08/24/2026 | $14.58 | $14.64 (0.41%) | $14.70 | $14.58 | 52.82 K | $277.67 M |
| 08/21/2026 | $14.76 | $14.76 (0%) | $14.82 | $14.70 | 15.14 K | $279.94 M |
| 08/20/2026 | $14.76 | $14.76 (0%) | $14.88 | $14.76 | 27.55 K | $279.94 M |
| 08/19/2026 | $14.76 | $14.82 (0.41%) | $14.94 | $14.76 | 19.73 K | $281.08 M |
| 08/18/2026 | $14.76 | $14.82 (0.41%) | $14.88 | $14.76 | 15.28 K | $281.08 M |
| 08/17/2026 | $14.76 | $14.76 (0%) | $14.82 | $14.70 | 11.12 K | $279.94 M |
| 08/14/2026 | $14.82 | $14.88 (0.4%) | $14.88 | $14.76 | 13.80 K | $282.22 M |
| 08/13/2026 | $14.82 | $14.76 (-0.4%) | $14.82 | $14.76 | 15.77 K | $279.94 M |
| 08/12/2026 | $14.76 | $14.82 (0.41%) | $14.82 | $14.76 | 18.54 K | $281.08 M |
| 08/11/2026 | $14.70 | $14.76 (0.41%) | $14.76 | $14.64 | 34.20 K | $279.94 M |
| 08/10/2026 | $14.70 | $14.64 (-0.41%) | $14.70 | $14.64 | 27.09 K | $277.67 M |
| 08/07/2026 | $14.58 | $14.64 (0.41%) | $14.64 | $14.46 | 42.59 K | $277.67 M |
| 08/06/2026 | $14.58 | $14.64 (0.41%) | $14.70 | $14.58 | 29.36 K | $277.67 M |
| 08/05/2026 | $14.52 | $14.64 (0.83%) | $14.64 | $14.52 | 18.43 K | $277.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
