Italia markets open in 4 hours 2 minutes

MFS Intermediate Income Trust (MIN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,6100+0,0100 (+0,38%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,60002,61002,59002,61002,6100166.500
30 apr 20242,60002,61002,59002,60002,600075.100
29 apr 20242,59002,61002,59002,60002,6000154.000
26 apr 20242,60002,61002,58002,60002,6000150.100
25 apr 20242,57002,60002,56002,59002,5900215.100
24 apr 20242,57002,59002,57002,57002,570076.300
23 apr 20242,58002,59002,57002,58002,5800458.600
22 apr 20242,57002,59002,57002,59002,5900152.000
19 apr 20242,57002,59002,57002,57002,5700103.500
18 apr 20242,58002,60002,58002,58002,5800170.500
17 apr 20242,56002,59002,56002,57002,5700355.800
16 apr 20242,59002,59002,56002,57002,5700184.400
16 apr 20240.02 Dividendo
15 apr 20242,62002,62002,58002,60002,5800871.300
12 apr 20242,60002,63002,60002,63002,6098626.100
11 apr 20242,61002,63002,60002,60002,5800667.000
10 apr 20242,63002,65002,61002,62002,5998247.000
09 apr 20242,64002,65002,63002,63002,6098125.400
08 apr 20242,65002,70002,63002,63002,6098309.200
05 apr 20242,64002,68002,63002,63002,6098417.000
04 apr 20242,64002,68002,63002,64002,61971.995.100
03 apr 20242,66002,66002,63002,63002,6098398.300
02 apr 20242,65002,66002,64002,64002,6197302.100
01 apr 20242,67002,67002,65002,65002,6296112.700
28 mar 20242,68002,69002,65002,66002,6395599.900
27 mar 20242,68002,68002,67002,67002,649588.800
26 mar 20242,68002,68002,67002,68002,6594189.700
25 mar 20242,66002,67002,65002,67002,6495283.900
22 mar 20242,65002,66002,64002,64002,6197147.900
21 mar 20242,67002,67002,64002,64002,619796.100
20 mar 20242,67002,67002,65002,66002,6395136.500
19 mar 20242,63002,67002,63002,65002,6296223.100
18 mar 20242,64002,65002,63002,63002,6098224.500
15 mar 20242,66002,66002,64002,64002,619776.400
14 mar 20242,64002,66002,63002,66002,6395168.700
13 mar 20242,64002,65002,64002,65002,629697.100
12 mar 20242,64002,66002,63002,64002,61971.424.300
12 mar 20240.02 Dividendo
11 mar 20242,67002,68002,65002,66002,61974.107.800
08 mar 20242,68002,68002,66002,67002,6295253.500
07 mar 20242,68002,70002,66002,68002,6394432.600
06 mar 20242,70002,70002,67002,68002,6394329.900
05 mar 20242,70002,71002,69002,70002,6591352.900
04 mar 20242,71002,72002,69002,70002,6591409.300
01 mar 20242,73002,73002,69002,71002,6689279.500
29 feb 20242,73002,74002,72002,74002,6985112.200
28 feb 20242,71002,72002,69002,71002,6689277.800
27 feb 20242,73002,73002,70002,71002,6689154.700
26 feb 20242,73002,74002,70002,72002,6788275.300
23 feb 20242,73002,75002,71002,73002,6886155.500
22 feb 20242,76002,76002,73002,73002,6886570.600
21 feb 20242,76002,77002,75002,76002,7182101.200
20 feb 20242,74002,76002,74002,76002,7182212.200
16 feb 20242,75002,77002,74002,74002,6985136.700
15 feb 20242,76002,78002,76002,77002,7280111.800
14 feb 20242,75002,79002,75002,78002,7379203.500
13 feb 20242,74002,76002,73002,75002,7083186.500
13 feb 20240.021 Dividendo
12 feb 20242,76002,77002,74002,77002,7073308.000
09 feb 20242,75002,76002,74002,74002,6780239.200
08 feb 20242,80002,80002,75002,75002,6878157.600
07 feb 20242,78002,80002,77002,79002,7269187.400
06 feb 20242,74002,78002,74002,76002,6976194.400
05 feb 20242,81002,81002,73002,74002,6780844.800
02 feb 20242,82002,83002,77002,80002,7367197.500
01 feb 20242,81002,85002,81002,83002,7660322.000
31 gen 20242,80002,82002,78002,82002,7562340.200
30 gen 20242,78002,80002,78002,79002,7269119.400
29 gen 20242,77002,80002,77002,79002,7269132.400
26 gen 20242,75002,76002,75002,76002,6976119.400
25 gen 20242,75002,76002,75002,76002,6976113.700
24 gen 20242,77002,77002,76002,76002,697680.100
23 gen 20242,75002,77002,74002,74002,6780211.500
22 gen 20242,75002,76002,74002,75002,6878201.000
19 gen 20242,78002,78002,72002,73002,6682179.600
18 gen 20242,76002,78002,76002,76002,6976106.200
17 gen 20242,75002,78002,75002,77002,7073200.300
16 gen 20242,80002,81002,75002,76002,6976220.300
16 gen 20240.021 Dividendo
12 gen 20242,81002,82002,80002,81002,7259341.900
11 gen 20242,79002,81002,79002,79002,7065249.700
10 gen 20242,77002,79002,77002,79002,7065281.100
09 gen 20242,76002,77002,75002,77002,6871215.900
08 gen 20242,79002,80002,74002,75002,6677285.100
05 gen 20242,78002,80002,77002,78002,6968103.600
04 gen 20242,77002,81002,77002,77002,6871193.000
03 gen 20242,74002,79002,73002,79002,7065254.000
02 gen 20242,69002,75002,69002,74002,6580319.000
29 dic 20232,73002,75002,68002,68002,59981.002.000
28 dic 20232,82002,82002,73002,74002,6580547.700
27 dic 20232,77002,84002,77002,81002,7259383.600
26 dic 20232,76002,79002,75002,78002,6968147.500
22 dic 20232,77002,77002,74002,77002,6871292.600
21 dic 20232,76002,78002,75002,76002,6774175.700
20 dic 20232,76002,80002,72002,74002,65801.068.700
19 dic 20232,75002,79002,74002,76002,6774296.700
19 dic 20230.02 Dividendo
18 dic 20232,75002,80002,74002,77002,6677694.600
15 dic 20232,77002,78002,72002,73002,6292318.100
14 dic 20232,76002,77002,71002,76002,6581214.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...