MFS Municipal Income Trust (MFM)
5.1900
+0.0100 (0.19%)
NYSE · Last Trade: Sep 1st, 11:50 PM EDT
Historical Prices For MFS Municipal Income Trust (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 5.18 | 5.19 | 5.15 | 5.19 | 208,914 | 5.19 |
| 8/28/2025 | 5.15 | 5.18 | 5.13 | 5.18 | 77,732 | 5.18 |
| 8/27/2025 | 5.13 | 5.18 | 5.12 | 5.13 | 181,164 | 5.13 |
| 8/26/2025 | 5.12 | 5.18 | 5.11 | 5.16 | 132,893 | 5.16 |
| 8/25/2025 | 5.11 | 5.14 | 5.07 | 5.14 | 40,750 | 5.14 |
| 8/22/2025 | 5.05 | 5.13 | 5.05 | 5.13 | 94,662 | 5.13 |
| 8/21/2025 | 5.06 | 5.08 | 5.03 | 5.05 | 211,284 | 5.05 |
| 8/20/2025 | 5.09 | 5.09 | 5.07 | 5.08 | 140,825 | 5.08 |
| 8/19/2025 | 5.07 | 5.10 | 5.05 | 5.06 | 215,718 | 5.06 |
| 8/18/2025 | 5.12 | 5.12 | 5.10 | 5.11 | 143,766 | 5.09 |
| 8/15/2025 | 5.13 | 5.14 | 5.11 | 5.13 | 80,789 | 5.11 |
| 8/14/2025 | 5.12 | 5.14 | 5.11 | 5.13 | 128,796 | 5.11 |
| 8/13/2025 | 5.13 | 5.14 | 5.12 | 5.14 | 158,064 | 5.12 |
| 8/12/2025 | 5.16 | 5.18 | 5.12 | 5.13 | 138,701 | 5.11 |
| 8/11/2025 | 5.24 | 5.24 | 5.13 | 5.13 | 121,778 | 5.11 |
| 8/08/2025 | 5.20 | 5.21 | 5.14 | 5.15 | 145,927 | 5.13 |
| 8/07/2025 | 5.22 | 5.23 | 5.16 | 5.20 | 156,830 | 5.18 |
| 8/06/2025 | 5.22 | 5.23 | 5.16 | 5.20 | 120,614 | 5.18 |
| 8/05/2025 | 5.18 | 5.22 | 5.13 | 5.22 | 81,906 | 5.20 |
| 8/04/2025 | 5.15 | 5.18 | 5.13 | 5.18 | 127,387 | 5.16 |
| 8/01/2025 | 5.12 | 5.19 | 5.10 | 5.12 | 131,056 | 5.10 |
| 7/31/2025 | 5.14 | 5.14 | 5.11 | 5.13 | 112,135 | 5.11 |
| 7/30/2025 | 5.08 | 5.10 | 5.07 | 5.10 | 111,128 | 5.08 |
| 7/29/2025 | 5.07 | 5.10 | 5.06 | 5.08 | 116,601 | 5.06 |
| 7/28/2025 | 5.11 | 5.11 | 5.05 | 5.08 | 57,379 | 5.06 |
| 7/25/2025 | 5.04 | 5.07 | 5.04 | 5.07 | 95,860 | 5.04 |
| 7/24/2025 | 5.04 | 5.06 | 5.04 | 5.04 | 86,674 | 5.02 |
| 7/23/2025 | 5.15 | 5.15 | 5.04 | 5.05 | 137,000 | 5.03 |
| 7/22/2025 | 5.05 | 5.09 | 5.04 | 5.06 | 160,105 | 5.04 |
| 7/21/2025 | 5.05 | 5.08 | 5.03 | 5.07 | 170,553 | 5.05 |
| 7/18/2025 | 5.05 | 5.06 | 5.03 | 5.05 | 215,147 | 5.03 |
| 7/17/2025 | 5.08 | 5.09 | 5.03 | 5.06 | 310,325 | 5.04 |
| 7/16/2025 | 5.09 | 5.10 | 5.05 | 5.10 | 289,037 | 5.08 |
| 7/15/2025 | 5.07 | 5.09 | 5.05 | 5.09 | 195,196 | 5.07 |
| 7/14/2025 | 5.09 | 5.09 | 5.06 | 5.08 | 272,360 | 5.03 |
| 7/11/2025 | 5.12 | 5.17 | 5.07 | 5.07 | 534,196 | 5.02 |
| 7/10/2025 | 5.20 | 5.23 | 5.14 | 5.15 | 318,486 | 5.10 |
| 7/09/2025 | 5.18 | 5.21 | 5.16 | 5.21 | 160,968 | 5.16 |
| 7/08/2025 | 5.23 | 5.23 | 5.15 | 5.16 | 95,696 | 5.11 |
| 7/07/2025 | 5.16 | 5.19 | 5.14 | 5.18 | 258,807 | 5.13 |
| 7/03/2025 | 5.19 | 5.19 | 5.16 | 5.19 | 94,916 | 5.14 |
| 7/02/2025 | 5.16 | 5.18 | 5.15 | 5.18 | 113,778 | 5.13 |
| 7/01/2025 | 5.18 | 5.21 | 5.14 | 5.15 | 373,978 | 5.10 |
| 6/30/2025 | 5.19 | 5.19 | 5.16 | 5.17 | 127,678 | 5.12 |
| 6/27/2025 | 5.08 | 5.16 | 5.08 | 5.16 | 115,702 | 5.11 |
| 6/26/2025 | 5.08 | 5.16 | 5.08 | 5.14 | 48,060 | 5.09 |
| 6/25/2025 | 5.16 | 5.17 | 5.12 | 5.13 | 145,725 | 5.08 |
| 6/24/2025 | 5.17 | 5.19 | 5.15 | 5.15 | 169,392 | 5.10 |
| 6/23/2025 | 5.17 | 5.17 | 5.15 | 5.17 | 61,846 | 5.12 |
| 6/20/2025 | 5.13 | 5.18 | 5.13 | 5.17 | 111,364 | 5.12 |
| 6/18/2025 | 5.17 | 5.18 | 5.12 | 5.15 | 175,872 | 5.10 |
| 6/17/2025 | 5.16 | 5.18 | 5.15 | 5.17 | 160,860 | 5.12 |
| 6/16/2025 | 5.15 | 5.18 | 5.14 | 5.17 | 81,868 | 5.10 |
| 6/13/2025 | 5.18 | 5.18 | 5.14 | 5.16 | 114,240 | 5.08 |
| 6/12/2025 | 5.15 | 5.20 | 5.13 | 5.18 | 264,474 | 5.11 |
| 6/11/2025 | 5.11 | 5.13 | 5.10 | 5.13 | 238,983 | 5.06 |
| 6/10/2025 | 5.08 | 5.11 | 5.07 | 5.09 | 183,487 | 5.02 |
| 6/09/2025 | 5.07 | 5.09 | 5.07 | 5.08 | 147,534 | 5.01 |
| 6/06/2025 | 5.09 | 5.09 | 5.05 | 5.05 | 211,283 | 4.98 |
| 6/05/2025 | 5.10 | 5.13 | 5.08 | 5.09 | 153,737 | 5.02 |
| 6/04/2025 | 5.09 | 5.13 | 5.09 | 5.09 | 161,608 | 5.02 |
| 6/03/2025 | 5.11 | 5.11 | 5.07 | 5.09 | 101,513 | 5.02 |
| 6/02/2025 | 5.10 | 5.13 | 5.08 | 5.08 | 245,935 | 5.01 |