NYSE - Delayed Quote • USD
MFS Intermediate Income Trust (MIN)
As of 1:48 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.5700 | 2.5858 | 2.5700 | 2.5800 | 2.5800 | 64,499 |
Apr 23, 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.5800 | 453,500 |
Apr 22, 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | 2.5900 | 152,000 |
Apr 19, 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5700 | 2.5700 | 103,500 |
Apr 18, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 170,500 |
Apr 17, 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 355,800 |
Apr 16, 2024 | 0.0200 Dividend | |||||
Apr 16, 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 184,400 |
Apr 15, 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6000 | 2.5800 | 871,300 |
Apr 12, 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6098 | 626,100 |
Apr 11, 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6000 | 2.5800 | 667,000 |
Apr 10, 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6200 | 2.5998 | 247,000 |
Apr 9, 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.6098 | 125,400 |
Apr 8, 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6300 | 2.6098 | 309,200 |
Apr 5, 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6300 | 2.6098 | 417,000 |
Apr 4, 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6400 | 2.6197 | 1,995,100 |
Apr 3, 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | 2.6098 | 398,300 |
Apr 2, 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.6197 | 302,100 |
Apr 1, 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 2.6296 | 112,700 |
Mar 28, 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6600 | 2.6395 | 599,900 |
Mar 27, 2024 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | 2.6495 | 88,800 |
Mar 26, 2024 | 2.6800 | 2.6800 | 2.6700 | 2.6800 | 2.6594 | 189,700 |
Mar 25, 2024 | 2.6600 | 2.6700 | 2.6500 | 2.6700 | 2.6495 | 283,900 |
Mar 22, 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.6197 | 147,900 |
Mar 21, 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | 2.6197 | 96,100 |
Mar 20, 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6600 | 2.6395 | 136,500 |
Mar 19, 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6500 | 2.6296 | 223,100 |
Mar 18, 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.6098 | 224,500 |
Mar 15, 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6197 | 76,400 |
Mar 14, 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6600 | 2.6395 | 168,700 |
Mar 13, 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6296 | 97,100 |
Mar 12, 2024 | 0.0200 Dividend | |||||
Mar 12, 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6400 | 2.6197 | 1,424,300 |
Mar 11, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.6197 | 4,107,800 |
Mar 8, 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6700 | 2.6295 | 253,500 |
Mar 7, 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.6394 | 432,600 |
Mar 6, 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.6394 | 329,900 |
Mar 5, 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.6591 | 352,900 |
Mar 4, 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.6591 | 409,300 |
Mar 1, 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7100 | 2.6689 | 279,500 |
Feb 29, 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7400 | 2.6985 | 112,200 |
Feb 28, 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7100 | 2.6689 | 277,800 |
Feb 27, 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | 2.6689 | 154,700 |
Feb 26, 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7200 | 2.6788 | 275,300 |
Feb 23, 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7300 | 2.6886 | 155,500 |
Feb 22, 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.6886 | 570,600 |
Feb 21, 2024 | 2.7600 | 2.7700 | 2.7500 | 2.7600 | 2.7182 | 101,200 |
Feb 20, 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7182 | 212,200 |
Feb 16, 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7400 | 2.6985 | 136,700 |
Feb 15, 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.7280 | 111,800 |
Feb 14, 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7800 | 2.7379 | 203,500 |
Feb 13, 2024 | 0.0210 Dividend | |||||
Feb 13, 2024 | 2.7400 | 2.7600 | 2.7300 | 2.7500 | 2.7083 | 186,500 |
Feb 12, 2024 | 2.7600 | 2.7700 | 2.7400 | 2.7700 | 2.7073 | 308,000 |
Feb 9, 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7400 | 2.6780 | 239,200 |
Feb 8, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.6878 | 157,600 |
Feb 7, 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7900 | 2.7269 | 187,400 |
Feb 6, 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7600 | 2.6976 | 194,400 |
Feb 5, 2024 | 2.8100 | 2.8100 | 2.7300 | 2.7400 | 2.6780 | 844,800 |
Feb 2, 2024 | 2.8200 | 2.8300 | 2.7700 | 2.8000 | 2.7367 | 197,500 |
Feb 1, 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.7660 | 322,000 |
Jan 31, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8200 | 2.7562 | 340,200 |
Jan 30, 2024 | 2.7800 | 2.8000 | 2.7800 | 2.7900 | 2.7269 | 119,400 |
Jan 29, 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.7269 | 132,400 |
Jan 26, 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.6976 | 119,400 |
Jan 25, 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.6976 | 113,700 |
Jan 24, 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.6976 | 80,100 |
Jan 23, 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7400 | 2.6780 | 211,500 |
Jan 22, 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7500 | 2.6878 | 201,000 |
Jan 19, 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7300 | 2.6682 | 179,600 |
Jan 18, 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7600 | 2.6976 | 106,200 |
Jan 17, 2024 | 2.7500 | 2.7800 | 2.7500 | 2.7700 | 2.7073 | 200,300 |
Jan 16, 2024 | 0.0210 Dividend | |||||
Jan 16, 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7600 | 2.6976 | 220,300 |
Jan 12, 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8100 | 2.7259 | 341,900 |
Jan 11, 2024 | 2.7900 | 2.8100 | 2.7900 | 2.7900 | 2.7065 | 249,700 |
Jan 10, 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7065 | 281,100 |
Jan 9, 2024 | 2.7600 | 2.7700 | 2.7500 | 2.7700 | 2.6871 | 215,900 |
Jan 8, 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7500 | 2.6677 | 285,100 |
Jan 5, 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7800 | 2.6968 | 103,600 |
Jan 4, 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7700 | 2.6871 | 193,000 |
Jan 3, 2024 | 2.7400 | 2.7900 | 2.7300 | 2.7900 | 2.7065 | 254,000 |
Jan 2, 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7400 | 2.6580 | 319,000 |
Dec 29, 2023 | 2.7300 | 2.7500 | 2.6800 | 2.6800 | 2.5998 | 1,002,000 |
Dec 28, 2023 | 2.8200 | 2.8200 | 2.7300 | 2.7400 | 2.6580 | 547,700 |
Dec 27, 2023 | 2.7700 | 2.8400 | 2.7700 | 2.8100 | 2.7259 | 383,600 |
Dec 26, 2023 | 2.7600 | 2.7900 | 2.7500 | 2.7800 | 2.6968 | 147,500 |
Dec 22, 2023 | 2.7700 | 2.7700 | 2.7400 | 2.7700 | 2.6871 | 292,600 |
Dec 21, 2023 | 2.7600 | 2.7800 | 2.7500 | 2.7600 | 2.6774 | 175,700 |
Dec 20, 2023 | 2.7600 | 2.8000 | 2.7200 | 2.7400 | 2.6580 | 1,068,700 |
Dec 19, 2023 | 0.0200 Dividend | |||||
Dec 19, 2023 | 2.7500 | 2.7900 | 2.7400 | 2.7600 | 2.6774 | 296,700 |
Dec 18, 2023 | 2.7500 | 2.8000 | 2.7400 | 2.7700 | 2.6677 | 694,600 |
Dec 15, 2023 | 2.7700 | 2.7800 | 2.7200 | 2.7300 | 2.6292 | 318,100 |
Dec 14, 2023 | 2.7600 | 2.7700 | 2.7100 | 2.7600 | 2.6581 | 214,200 |
Dec 13, 2023 | 2.6800 | 2.7600 | 2.6800 | 2.7400 | 2.6388 | 514,100 |
Dec 12, 2023 | 2.7200 | 2.7200 | 2.6800 | 2.6900 | 2.5907 | 158,400 |
Dec 11, 2023 | 2.7100 | 2.7200 | 2.6500 | 2.7200 | 2.6196 | 197,000 |
Dec 8, 2023 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.6003 | 185,200 |
Dec 7, 2023 | 2.7000 | 2.7100 | 2.6900 | 2.6900 | 2.5907 | 238,900 |
Dec 6, 2023 | 2.6800 | 2.7100 | 2.6600 | 2.7000 | 2.6003 | 597,100 |
Dec 5, 2023 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.5810 | 234,000 |
Dec 4, 2023 | 2.6900 | 2.6900 | 2.6700 | 2.6800 | 2.5810 | 313,500 |
Dec 1, 2023 | 2.6500 | 2.6900 | 2.6400 | 2.6900 | 2.5907 | 355,100 |
Nov 30, 2023 | 2.6800 | 2.6800 | 2.6400 | 2.6400 | 2.5425 | 245,900 |
Nov 29, 2023 | 2.6400 | 2.6800 | 2.6400 | 2.6700 | 2.5714 | 228,200 |
Nov 28, 2023 | 2.6400 | 2.6700 | 2.6400 | 2.6400 | 2.5425 | 229,800 |
Nov 27, 2023 | 2.6300 | 2.6400 | 2.6200 | 2.6400 | 2.5425 | 258,200 |
Nov 24, 2023 | 2.6500 | 2.6500 | 2.6300 | 2.6400 | 2.5425 | 89,800 |
Nov 22, 2023 | 2.6700 | 2.6700 | 2.6300 | 2.6400 | 2.5425 | 162,800 |
Nov 21, 2023 | 2.6400 | 2.6600 | 2.6400 | 2.6500 | 2.5521 | 209,000 |
Nov 20, 2023 | 2.6200 | 2.6700 | 2.6200 | 2.6600 | 2.5618 | 350,600 |
Nov 17, 2023 | 2.6600 | 2.6600 | 2.5900 | 2.6300 | 2.5329 | 320,500 |
Nov 16, 2023 | 2.6400 | 2.6600 | 2.6400 | 2.6500 | 2.5521 | 175,400 |
Nov 15, 2023 | 2.6300 | 2.6500 | 2.6100 | 2.6400 | 2.5425 | 285,400 |
Nov 14, 2023 | 0.0200 Dividend | |||||
Nov 14, 2023 | 2.6400 | 2.6500 | 2.5200 | 2.6300 | 2.5329 | 566,300 |
Nov 13, 2023 | 2.6100 | 2.6500 | 2.6100 | 2.6400 | 2.5232 | 165,600 |
Nov 10, 2023 | 2.6300 | 2.6500 | 2.6200 | 2.6200 | 2.5041 | 86,000 |
Nov 9, 2023 | 2.6300 | 2.6500 | 2.6200 | 2.6300 | 2.5137 | 168,300 |
Nov 8, 2023 | 2.6500 | 2.6500 | 2.6200 | 2.6400 | 2.5232 | 249,900 |
Nov 7, 2023 | 2.6600 | 2.6700 | 2.6400 | 2.6500 | 2.5328 | 87,500 |
Nov 6, 2023 | 2.6700 | 2.6800 | 2.6500 | 2.6500 | 2.5328 | 93,600 |
Nov 3, 2023 | 2.6400 | 2.7000 | 2.6400 | 2.6700 | 2.5519 | 510,200 |
Nov 2, 2023 | 2.6300 | 2.6500 | 2.6300 | 2.6400 | 2.5232 | 272,900 |
Nov 1, 2023 | 2.5900 | 2.6300 | 2.5900 | 2.6100 | 2.4946 | 235,400 |
Oct 31, 2023 | 2.5900 | 2.5900 | 2.5700 | 2.5800 | 2.4659 | 418,700 |
Oct 30, 2023 | 2.5800 | 2.6000 | 2.5400 | 2.5500 | 2.4372 | 1,079,800 |
Oct 27, 2023 | 2.5800 | 2.5900 | 2.5800 | 2.5800 | 2.4659 | 185,300 |
Oct 26, 2023 | 2.6000 | 2.6100 | 2.5900 | 2.5900 | 2.4755 | 108,500 |
Oct 25, 2023 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.4850 | 106,900 |
Oct 24, 2023 | 2.6000 | 2.6300 | 2.5900 | 2.6100 | 2.4946 | 200,500 |
Oct 23, 2023 | 2.6100 | 2.6100 | 2.5600 | 2.5900 | 2.4755 | 263,700 |
Oct 20, 2023 | 2.6200 | 2.6300 | 2.6100 | 2.6100 | 2.4946 | 184,900 |
Oct 19, 2023 | 2.6300 | 2.6400 | 2.6100 | 2.6100 | 2.4946 | 255,600 |
Oct 18, 2023 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.5137 | 213,100 |
Oct 17, 2023 | 0.0200 Dividend | |||||
Oct 17, 2023 | 2.6600 | 2.6600 | 2.6400 | 2.6600 | 2.5424 | 156,900 |
Oct 16, 2023 | 2.6700 | 2.6900 | 2.6600 | 2.6800 | 2.5424 | 184,400 |
Oct 13, 2023 | 2.6700 | 2.6800 | 2.6600 | 2.6600 | 2.5234 | 143,500 |
Oct 12, 2023 | 2.6600 | 2.7000 | 2.6500 | 2.6800 | 2.5424 | 237,000 |
Oct 11, 2023 | 2.6800 | 2.7000 | 2.6600 | 2.6700 | 2.5329 | 200,600 |
Oct 10, 2023 | 2.6700 | 2.6900 | 2.6600 | 2.6900 | 2.5519 | 248,400 |
Oct 9, 2023 | 2.6600 | 2.6900 | 2.6600 | 2.6800 | 2.5424 | 123,900 |
Oct 6, 2023 | 2.6400 | 2.6900 | 2.6200 | 2.6600 | 2.5234 | 145,000 |
Oct 5, 2023 | 2.6600 | 2.6800 | 2.6500 | 2.6500 | 2.5139 | 60,400 |
Oct 4, 2023 | 2.6600 | 2.6700 | 2.6500 | 2.6700 | 2.5329 | 42,300 |
Oct 3, 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6700 | 2.5329 | 195,800 |
Oct 2, 2023 | 2.6800 | 2.6900 | 2.6700 | 2.6800 | 2.5424 | 205,600 |
Sep 29, 2023 | 2.6700 | 2.6800 | 2.6500 | 2.6800 | 2.5424 | 384,600 |
Sep 28, 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6500 | 2.5139 | 255,200 |
Sep 27, 2023 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.5139 | 233,400 |
Sep 26, 2023 | 2.6700 | 2.6700 | 2.6400 | 2.6500 | 2.5139 | 220,700 |
Sep 25, 2023 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.5329 | 172,000 |
Sep 22, 2023 | 2.6600 | 2.6800 | 2.6600 | 2.6700 | 2.5329 | 162,600 |
Sep 21, 2023 | 2.6800 | 2.6800 | 2.6600 | 2.6700 | 2.5329 | 103,600 |
Sep 20, 2023 | 2.6800 | 2.6900 | 2.6700 | 2.6800 | 2.5424 | 71,300 |
Sep 19, 2023 | 2.6500 | 2.6800 | 2.6400 | 2.6700 | 2.5329 | 145,600 |
Sep 18, 2023 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | 2.5329 | 127,500 |
Sep 15, 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6700 | 2.5329 | 387,000 |
Sep 14, 2023 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.5424 | 167,200 |
Sep 13, 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6800 | 2.5424 | 159,700 |
Sep 12, 2023 | 0.0210 Dividend | |||||
Sep 12, 2023 | 2.7200 | 2.7200 | 2.7000 | 2.7100 | 2.5708 | 181,100 |
Sep 11, 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7300 | 2.5699 | 238,600 |
Sep 8, 2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.5416 | 160,700 |
Sep 7, 2023 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.5510 | 242,500 |
Sep 6, 2023 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.5416 | 178,600 |
Sep 5, 2023 | 2.7500 | 2.7500 | 2.7000 | 2.7200 | 2.5605 | 207,000 |
Sep 1, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7500 | 2.5887 | 174,000 |
Aug 31, 2023 | 2.7200 | 2.7600 | 2.7200 | 2.7500 | 2.5887 | 207,400 |
Aug 30, 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7300 | 2.5699 | 178,100 |
Aug 29, 2023 | 2.7100 | 2.7400 | 2.6900 | 2.7100 | 2.5510 | 212,600 |
Aug 28, 2023 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.5416 | 139,900 |
Aug 25, 2023 | 2.7000 | 2.7400 | 2.6900 | 2.6900 | 2.5322 | 314,100 |
Aug 24, 2023 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.5416 | 185,600 |
Aug 23, 2023 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.5699 | 170,000 |
Aug 22, 2023 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.5510 | 329,900 |
Aug 21, 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.5793 | 99,400 |
Aug 18, 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7000 | 2.5416 | 228,400 |
Aug 17, 2023 | 2.7400 | 2.7600 | 2.7200 | 2.7200 | 2.5605 | 184,600 |
Aug 16, 2023 | 2.7500 | 2.7900 | 2.7400 | 2.7400 | 2.5793 | 174,300 |
Aug 15, 2023 | 0.0210 Dividend | |||||
Aug 15, 2023 | 2.7500 | 2.7700 | 2.7400 | 2.7500 | 2.5887 | 88,500 |
Aug 14, 2023 | 2.7800 | 2.7900 | 2.7500 | 2.7800 | 2.5972 | 147,200 |
Aug 11, 2023 | 2.7700 | 2.7900 | 2.7600 | 2.7700 | 2.5878 | 127,200 |
Aug 10, 2023 | 2.7800 | 2.7900 | 2.7700 | 2.7700 | 2.5878 | 109,500 |
Aug 9, 2023 | 2.7700 | 2.7900 | 2.7700 | 2.7700 | 2.5878 | 111,200 |
Aug 8, 2023 | 2.7600 | 2.7700 | 2.7500 | 2.7700 | 2.5878 | 82,100 |
Aug 7, 2023 | 2.7500 | 2.7700 | 2.7500 | 2.7600 | 2.5785 | 311,900 |
Aug 4, 2023 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | 2.5598 | 142,000 |
Aug 3, 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7500 | 2.5691 | 145,600 |
Aug 2, 2023 | 2.7500 | 2.7600 | 2.7300 | 2.7500 | 2.5691 | 202,100 |
Aug 1, 2023 | 2.7800 | 2.7900 | 2.7500 | 2.7700 | 2.5878 | 176,300 |
Jul 31, 2023 | 2.7900 | 2.7900 | 2.7700 | 2.7900 | 2.6065 | 330,200 |
Jul 28, 2023 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.5972 | 325,800 |
Jul 27, 2023 | 2.7300 | 2.7500 | 2.7100 | 2.7400 | 2.5598 | 358,900 |
Jul 26, 2023 | 2.7200 | 2.7400 | 2.7100 | 2.7200 | 2.5411 | 125,200 |
Jul 25, 2023 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.5411 | 132,100 |
Jul 24, 2023 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.5411 | 210,100 |
Jul 21, 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.5411 | 615,400 |
Jul 20, 2023 | 2.7300 | 2.7400 | 2.7100 | 2.7200 | 2.5411 | 173,300 |
Jul 19, 2023 | 2.7300 | 2.7400 | 2.7200 | 2.7200 | 2.5411 | 227,100 |
Jul 18, 2023 | 0.0210 Dividend | |||||
Jul 18, 2023 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.5411 | 238,000 |
Jul 17, 2023 | 2.7400 | 2.7500 | 2.7200 | 2.7200 | 2.5215 | 280,000 |
Jul 14, 2023 | 2.7500 | 2.7600 | 2.7300 | 2.7300 | 2.5308 | 214,700 |
Jul 13, 2023 | 2.7400 | 2.7700 | 2.7200 | 2.7600 | 2.5586 | 157,200 |
Jul 12, 2023 | 2.7500 | 2.8000 | 2.7200 | 2.7200 | 2.5215 | 464,200 |
Jul 11, 2023 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | 2.5400 | 236,900 |
Jul 10, 2023 | 2.7800 | 2.7900 | 2.7700 | 2.7800 | 2.5771 | 63,500 |
Jul 7, 2023 | 2.7600 | 2.8300 | 2.7400 | 2.7900 | 2.5864 | 493,800 |
Jul 6, 2023 | 2.7400 | 2.8200 | 2.7000 | 2.7400 | 2.5400 | 428,200 |
Jul 5, 2023 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.5586 | 81,600 |
Jul 3, 2023 | 2.7700 | 2.7700 | 2.7400 | 2.7500 | 2.5493 | 223,600 |
Jun 30, 2023 | 2.8000 | 2.8200 | 2.7400 | 2.7400 | 2.5400 | 633,400 |
Jun 29, 2023 | 2.8100 | 2.8300 | 2.7700 | 2.7900 | 2.5864 | 200,800 |
Jun 28, 2023 | 2.8500 | 2.8800 | 2.7900 | 2.8300 | 2.6235 | 1,116,700 |
Jun 27, 2023 | 2.8100 | 2.8500 | 2.7900 | 2.8500 | 2.6420 | 388,900 |
Jun 26, 2023 | 2.7800 | 2.8200 | 2.7800 | 2.8000 | 2.5957 | 111,800 |
Jun 23, 2023 | 2.7500 | 2.7900 | 2.7400 | 2.7900 | 2.5864 | 221,200 |
Jun 22, 2023 | 2.7700 | 2.7700 | 2.7400 | 2.7500 | 2.5493 | 195,600 |
Jun 21, 2023 | 2.7600 | 2.7800 | 2.7500 | 2.7500 | 2.5493 | 188,500 |
Jun 20, 2023 | 2.7500 | 2.8000 | 2.7500 | 2.7700 | 2.5679 | 311,000 |
Jun 16, 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7600 | 2.5586 | 150,500 |
Jun 15, 2023 | 2.7900 | 2.8000 | 2.7500 | 2.7700 | 2.5679 | 336,500 |
Jun 14, 2023 | 2.8100 | 2.8400 | 2.7900 | 2.8000 | 2.5957 | 331,300 |
Jun 13, 2023 | 0.0210 Dividend | |||||
Jun 13, 2023 | 2.8200 | 2.8300 | 2.7800 | 2.8200 | 2.6142 | 322,300 |
Jun 12, 2023 | 2.8700 | 2.8800 | 2.8000 | 2.8300 | 2.6040 | 247,400 |
Jun 9, 2023 | 2.8700 | 2.8800 | 2.8400 | 2.8700 | 2.6408 | 268,100 |
Jun 8, 2023 | 2.8500 | 2.8700 | 2.8500 | 2.8600 | 2.6316 | 217,800 |
Jun 7, 2023 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | 2.6224 | 321,600 |
Jun 6, 2023 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.6316 | 334,500 |
Jun 5, 2023 | 2.8500 | 2.8500 | 2.8000 | 2.8100 | 2.5856 | 139,300 |
Jun 2, 2023 | 2.7900 | 2.8500 | 2.7800 | 2.8500 | 2.6224 | 288,400 |
Jun 1, 2023 | 2.7700 | 2.8200 | 2.7700 | 2.7900 | 2.5672 | 173,700 |
May 31, 2023 | 2.7800 | 2.7900 | 2.7700 | 2.7800 | 2.5580 | 68,800 |
May 30, 2023 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | 2.5488 | 88,200 |
May 26, 2023 | 2.7700 | 2.7900 | 2.7300 | 2.7900 | 2.5672 | 252,200 |
May 25, 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7600 | 2.5396 | 151,100 |
May 24, 2023 | 2.7600 | 2.8200 | 2.7300 | 2.7600 | 2.5396 | 244,200 |
May 23, 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7500 | 2.5304 | 192,100 |
May 22, 2023 | 2.7500 | 2.8700 | 2.7400 | 2.7700 | 2.5488 | 1,263,200 |
May 19, 2023 | 2.7400 | 2.7600 | 2.7400 | 2.7500 | 2.5304 | 176,200 |
May 18, 2023 | 2.7400 | 2.7500 | 2.7400 | 2.7400 | 2.5212 | 184,600 |
May 17, 2023 | 2.7500 | 2.7600 | 2.7400 | 2.7500 | 2.5304 | 376,500 |
May 16, 2023 | 0.0210 Dividend | |||||
May 16, 2023 | 2.7500 | 2.7600 | 2.7500 | 2.7500 | 2.5304 | 312,800 |
May 15, 2023 | 2.7700 | 2.7800 | 2.7700 | 2.7800 | 2.5387 | 307,300 |
May 12, 2023 | 2.7700 | 2.7800 | 2.7700 | 2.7700 | 2.5295 | 158,300 |
May 11, 2023 | 2.7700 | 2.7800 | 2.7700 | 2.7800 | 2.5387 | 146,300 |
May 10, 2023 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.5295 | 222,000 |
May 9, 2023 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.5295 | 176,600 |
May 8, 2023 | 2.7800 | 2.7900 | 2.7600 | 2.7700 | 2.5295 | 111,600 |
May 5, 2023 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.5478 | 230,500 |
May 4, 2023 | 2.7600 | 2.7800 | 2.7600 | 2.7600 | 2.5204 | 161,000 |
May 3, 2023 | 2.7700 | 2.7900 | 2.7600 | 2.7700 | 2.5295 | 148,200 |
May 2, 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.5204 | 122,400 |
May 1, 2023 | 2.7700 | 2.8000 | 2.7700 | 2.7700 | 2.5295 | 265,200 |
Apr 28, 2023 | 2.8000 | 2.8100 | 2.7900 | 2.7900 | 2.5478 | 116,500 |
Apr 27, 2023 | 2.7900 | 2.7900 | 2.7700 | 2.7800 | 2.5387 | 147,600 |
Apr 26, 2023 | 2.7600 | 2.8100 | 2.7600 | 2.8000 | 2.5569 | 208,700 |
Apr 25, 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.5204 | 54,600 |
Apr 24, 2023 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | 2.5387 | 186,800 |
Related Tickers
PIM Putnam Master Intermediate Income Trust
3.0950
-0.48%
NBH Neuberger Berman Municipal Fund Inc.
10.19
+0.30%
MMT MFS Multimarket Income Trust
4.5000
-0.44%
MGF MFS Government Markets Income Trust
3.0848
+0.16%
NNY Nuveen New York Municipal Value Fund
8.15
-0.31%
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
10.24
-0.15%
PPT Putnam Premier Income Trust
3.4499
-1.15%
MYN BlackRock MuniYield New York Quality Fund, Inc.
10.10
-0.10%
MUI BlackRock Municipal Income Fund, Inc.
11.60
-0.43%
MCN Madison Covered Call & Equity Strategy Fund
7.05
-0.14%