MFS Municipal Income Trust (MFM)
5.1900
+0.0100 (0.19%)
NYSE · Last Trade: Jul 3rd, 10:49 PM EDT
Historical Prices For MFS Municipal Income Trust (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 5.19 | 5.19 | 5.16 | 5.19 | 94,916 | 5.19 |
| 7/02/2025 | 5.16 | 5.18 | 5.15 | 5.18 | 113,778 | 5.18 |
| 7/01/2025 | 5.18 | 5.21 | 5.14 | 5.15 | 373,978 | 5.15 |
| 6/30/2025 | 5.19 | 5.19 | 5.16 | 5.17 | 127,678 | 5.17 |
| 6/27/2025 | 5.08 | 5.16 | 5.08 | 5.16 | 115,702 | 5.16 |
| 6/26/2025 | 5.08 | 5.16 | 5.08 | 5.14 | 48,060 | 5.14 |
| 6/25/2025 | 5.16 | 5.17 | 5.12 | 5.13 | 145,725 | 5.13 |
| 6/24/2025 | 5.17 | 5.19 | 5.15 | 5.15 | 169,392 | 5.15 |
| 6/23/2025 | 5.17 | 5.17 | 5.15 | 5.17 | 61,846 | 5.17 |
| 6/20/2025 | 5.13 | 5.18 | 5.13 | 5.17 | 111,364 | 5.17 |
| 6/18/2025 | 5.17 | 5.18 | 5.12 | 5.15 | 175,872 | 5.15 |
| 6/17/2025 | 5.16 | 5.18 | 5.15 | 5.17 | 160,860 | 5.17 |
| 6/16/2025 | 5.15 | 5.18 | 5.14 | 5.17 | 81,868 | 5.15 |
| 6/13/2025 | 5.18 | 5.18 | 5.14 | 5.16 | 114,240 | 5.13 |
| 6/12/2025 | 5.15 | 5.20 | 5.13 | 5.18 | 264,474 | 5.16 |
| 6/11/2025 | 5.11 | 5.13 | 5.10 | 5.13 | 238,983 | 5.11 |
| 6/10/2025 | 5.08 | 5.11 | 5.07 | 5.09 | 183,487 | 5.07 |
| 6/09/2025 | 5.07 | 5.09 | 5.07 | 5.08 | 147,534 | 5.06 |
| 6/06/2025 | 5.09 | 5.09 | 5.05 | 5.05 | 211,283 | 5.03 |
| 6/05/2025 | 5.10 | 5.13 | 5.08 | 5.09 | 153,737 | 5.07 |
| 6/04/2025 | 5.09 | 5.13 | 5.09 | 5.09 | 161,608 | 5.07 |
| 6/03/2025 | 5.11 | 5.11 | 5.07 | 5.09 | 101,513 | 5.07 |
| 6/02/2025 | 5.10 | 5.13 | 5.08 | 5.08 | 245,935 | 5.06 |
| 5/30/2025 | 5.13 | 5.14 | 5.08 | 5.12 | 138,448 | 5.10 |
| 5/29/2025 | 5.09 | 5.13 | 5.09 | 5.12 | 147,313 | 5.10 |
| 5/28/2025 | 5.14 | 5.19 | 5.08 | 5.09 | 361,785 | 5.07 |
| 5/27/2025 | 5.11 | 5.16 | 5.11 | 5.16 | 150,197 | 5.14 |
| 5/23/2025 | 5.05 | 5.10 | 5.05 | 5.08 | 191,507 | 5.06 |
| 5/22/2025 | 5.11 | 5.12 | 5.05 | 5.09 | 97,399 | 5.07 |
| 5/21/2025 | 5.03 | 5.16 | 5.03 | 5.09 | 150,844 | 5.07 |
| 5/20/2025 | 5.18 | 5.19 | 5.13 | 5.15 | 116,999 | 5.13 |
| 5/19/2025 | 5.18 | 5.20 | 5.16 | 5.17 | 131,202 | 5.14 |
| 5/16/2025 | 5.21 | 5.22 | 5.18 | 5.20 | 53,882 | 5.18 |
| 5/15/2025 | 5.17 | 5.22 | 5.15 | 5.18 | 115,523 | 5.16 |
| 5/14/2025 | 5.21 | 5.21 | 5.13 | 5.16 | 164,871 | 5.14 |
| 5/13/2025 | 5.21 | 5.22 | 5.18 | 5.19 | 138,067 | 5.17 |
| 5/12/2025 | 5.29 | 5.29 | 5.18 | 5.22 | 96,965 | 5.17 |
| 5/09/2025 | 5.23 | 5.23 | 5.17 | 5.20 | 112,360 | 5.15 |
| 5/08/2025 | 5.20 | 5.23 | 5.20 | 5.21 | 84,327 | 5.16 |
| 5/07/2025 | 5.21 | 5.23 | 5.19 | 5.21 | 85,451 | 5.16 |
| 5/06/2025 | 5.16 | 5.22 | 5.13 | 5.18 | 133,713 | 5.13 |
| 5/05/2025 | 5.20 | 5.25 | 5.17 | 5.18 | 92,784 | 5.13 |
| 5/02/2025 | 5.27 | 5.27 | 5.18 | 5.21 | 136,168 | 5.16 |
| 5/01/2025 | 5.18 | 5.21 | 5.18 | 5.21 | 125,156 | 5.16 |
| 4/30/2025 | 5.15 | 5.19 | 5.10 | 5.18 | 184,620 | 5.13 |
| 4/29/2025 | 5.15 | 5.15 | 5.12 | 5.15 | 155,100 | 5.10 |
| 4/28/2025 | 5.14 | 5.15 | 5.11 | 5.13 | 56,303 | 5.08 |
| 4/25/2025 | 5.14 | 5.16 | 5.10 | 5.15 | 203,475 | 5.10 |
| 4/24/2025 | 5.06 | 5.10 | 5.06 | 5.07 | 117,961 | 5.03 |
| 4/23/2025 | 5.09 | 5.10 | 5.02 | 5.03 | 148,147 | 4.99 |
| 4/22/2025 | 5.02 | 5.02 | 4.98 | 5.01 | 152,042 | 4.97 |
| 4/21/2025 | 5.03 | 5.03 | 4.97 | 5.00 | 294,206 | 4.96 |
| 4/17/2025 | 5.05 | 5.05 | 5.01 | 5.02 | 141,299 | 4.98 |
| 4/16/2025 | 5.04 | 5.05 | 5.00 | 5.03 | 347,886 | 4.99 |
| 4/15/2025 | 5.02 | 5.05 | 5.00 | 5.02 | 264,161 | 4.98 |
| 4/14/2025 | 5.01 | 5.04 | 4.99 | 5.01 | 320,751 | 4.94 |
| 4/11/2025 | 5.02 | 5.04 | 4.94 | 4.98 | 238,137 | 4.91 |
| 4/10/2025 | 5.12 | 5.12 | 5.00 | 5.02 | 191,591 | 4.95 |
| 4/09/2025 | 5.07 | 5.16 | 5.01 | 5.13 | 335,850 | 5.06 |
| 4/08/2025 | 5.35 | 5.35 | 5.07 | 5.11 | 192,427 | 5.04 |
| 4/07/2025 | 5.27 | 5.30 | 5.21 | 5.30 | 270,110 | 5.23 |
| 4/04/2025 | 5.35 | 5.37 | 5.30 | 5.30 | 231,827 | 5.23 |