MFS Municipal Income Trust (MFM)
5.1800
+0.0300 (0.58%)
NYSE · Last Trade: May 1st, 2:05 AM EDT
Historical Prices For MFS Municipal Income Trust (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.15 | 5.19 | 5.10 | 5.18 | 184,620 | 5.18 |
| 4/29/2025 | 5.15 | 5.15 | 5.12 | 5.15 | 155,100 | 5.15 |
| 4/28/2025 | 5.14 | 5.15 | 5.11 | 5.13 | 56,303 | 5.13 |
| 4/25/2025 | 5.14 | 5.16 | 5.10 | 5.15 | 203,475 | 5.15 |
| 4/24/2025 | 5.06 | 5.10 | 5.06 | 5.07 | 117,961 | 5.07 |
| 4/23/2025 | 5.09 | 5.10 | 5.02 | 5.03 | 148,147 | 5.03 |
| 4/22/2025 | 5.02 | 5.02 | 4.98 | 5.01 | 152,042 | 5.01 |
| 4/21/2025 | 5.03 | 5.03 | 4.97 | 5.00 | 294,206 | 5.00 |
| 4/17/2025 | 5.05 | 5.05 | 5.01 | 5.02 | 141,299 | 5.02 |
| 4/16/2025 | 5.04 | 5.05 | 5.00 | 5.03 | 347,886 | 5.03 |
| 4/15/2025 | 5.02 | 5.05 | 5.00 | 5.02 | 264,161 | 5.02 |
| 4/14/2025 | 5.01 | 5.04 | 4.99 | 5.01 | 320,751 | 5.01 |
| 4/11/2025 | 5.02 | 5.04 | 4.94 | 4.98 | 238,137 | 4.98 |
| 4/10/2025 | 5.12 | 5.12 | 5.00 | 5.02 | 191,591 | 5.02 |
| 4/09/2025 | 5.07 | 5.16 | 5.01 | 5.13 | 335,850 | 5.13 |
| 4/08/2025 | 5.35 | 5.35 | 5.07 | 5.11 | 192,427 | 5.11 |
| 4/07/2025 | 5.27 | 5.30 | 5.21 | 5.30 | 270,110 | 5.30 |
| 4/04/2025 | 5.35 | 5.37 | 5.30 | 5.30 | 231,827 | 5.30 |
| 4/03/2025 | 5.36 | 5.41 | 5.33 | 5.37 | 117,283 | 5.37 |
| 4/02/2025 | 5.35 | 5.38 | 5.35 | 5.36 | 148,648 | 5.36 |
| 4/01/2025 | 5.31 | 5.37 | 5.30 | 5.35 | 230,498 | 5.35 |
| 3/31/2025 | 5.31 | 5.35 | 5.29 | 5.30 | 106,050 | 5.30 |
| 3/28/2025 | 5.32 | 5.36 | 5.28 | 5.30 | 118,643 | 5.30 |
| 3/27/2025 | 5.31 | 5.31 | 5.29 | 5.29 | 89,635 | 5.29 |
| 3/26/2025 | 5.35 | 5.36 | 5.25 | 5.33 | 309,378 | 5.33 |
| 3/25/2025 | 5.40 | 5.41 | 5.34 | 5.35 | 133,771 | 5.35 |
| 3/24/2025 | 5.40 | 5.42 | 5.37 | 5.39 | 144,658 | 5.39 |
| 3/21/2025 | 5.41 | 5.42 | 5.40 | 5.41 | 64,053 | 5.41 |
| 3/20/2025 | 5.41 | 5.43 | 5.34 | 5.39 | 156,768 | 5.39 |
| 3/19/2025 | 5.37 | 5.38 | 5.34 | 5.36 | 55,866 | 5.36 |
| 3/18/2025 | 5.40 | 5.40 | 5.35 | 5.37 | 48,188 | 5.37 |
| 3/17/2025 | 5.41 | 5.46 | 5.37 | 5.41 | 67,410 | 5.41 |
| 3/14/2025 | 5.42 | 5.45 | 5.38 | 5.38 | 106,343 | 5.38 |
| 3/13/2025 | 5.47 | 5.48 | 5.39 | 5.45 | 115,794 | 5.45 |
| 3/12/2025 | 5.48 | 5.48 | 5.44 | 5.48 | 63,920 | 5.48 |
| 3/11/2025 | 5.48 | 5.49 | 5.46 | 5.47 | 54,144 | 5.47 |
| 3/10/2025 | 5.46 | 5.48 | 5.45 | 5.47 | 48,671 | 5.47 |
| 3/07/2025 | 5.49 | 5.51 | 5.43 | 5.45 | 54,534 | 5.45 |
| 3/06/2025 | 5.52 | 5.53 | 5.46 | 5.46 | 200,379 | 5.46 |
| 3/05/2025 | 5.54 | 5.56 | 5.50 | 5.56 | 94,763 | 5.56 |
| 3/04/2025 | 5.59 | 5.59 | 5.49 | 5.51 | 127,788 | 5.51 |
| 3/03/2025 | 5.55 | 5.59 | 5.54 | 5.59 | 62,496 | 5.59 |
| 2/28/2025 | 5.55 | 5.56 | 5.53 | 5.55 | 94,838 | 5.55 |
| 2/27/2025 | 5.53 | 5.55 | 5.52 | 5.54 | 57,217 | 5.54 |
| 2/26/2025 | 5.48 | 5.53 | 5.48 | 5.50 | 165,843 | 5.50 |
| 2/25/2025 | 5.49 | 5.54 | 5.48 | 5.49 | 87,146 | 5.49 |
| 2/24/2025 | 5.48 | 5.51 | 5.47 | 5.47 | 75,265 | 5.47 |
| 2/21/2025 | 5.51 | 5.51 | 5.47 | 5.51 | 43,180 | 5.51 |
| 2/20/2025 | 5.48 | 5.51 | 5.48 | 5.50 | 249,306 | 5.50 |
| 2/19/2025 | 5.44 | 5.53 | 5.44 | 5.46 | 82,187 | 5.46 |
| 2/18/2025 | 5.50 | 5.50 | 5.43 | 5.46 | 40,807 | 5.46 |
| 2/14/2025 | 5.47 | 5.52 | 5.47 | 5.51 | 68,743 | 5.51 |
| 2/13/2025 | 5.41 | 5.45 | 5.41 | 5.44 | 46,208 | 5.44 |
| 2/12/2025 | 5.38 | 5.45 | 5.36 | 5.38 | 176,571 | 5.38 |
| 2/11/2025 | 5.49 | 5.51 | 5.47 | 5.49 | 64,590 | 5.49 |
| 2/10/2025 | 5.50 | 5.54 | 5.49 | 5.50 | 73,722 | 5.50 |
| 2/07/2025 | 5.52 | 5.52 | 5.44 | 5.48 | 145,884 | 5.48 |
| 2/06/2025 | 5.50 | 5.54 | 5.50 | 5.52 | 76,863 | 5.52 |
| 2/05/2025 | 5.46 | 5.52 | 5.45 | 5.52 | 147,915 | 5.52 |
| 2/04/2025 | 5.41 | 5.45 | 5.40 | 5.44 | 91,296 | 5.44 |
| 2/03/2025 | 5.44 | 5.45 | 5.40 | 5.40 | 200,968 | 5.40 |