MFS Municipal Income Trust (MFM)
5.3100
-0.0300 (-0.56%)
NYSE · Last Trade: Oct 3rd, 7:06 PM EDT
Historical Prices For MFS Municipal Income Trust (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 5.41 | 5.41 | 5.31 | 5.31 | 120,011 | 5.31 |
| 10/02/2025 | 5.36 | 5.38 | 5.34 | 5.34 | 132,236 | 5.34 |
| 10/01/2025 | 5.36 | 5.40 | 5.36 | 5.37 | 196,661 | 5.37 |
| 9/30/2025 | 5.34 | 5.39 | 5.32 | 5.39 | 119,655 | 5.39 |
| 9/29/2025 | 5.34 | 5.35 | 5.30 | 5.34 | 82,416 | 5.34 |
| 9/26/2025 | 5.32 | 5.34 | 5.30 | 5.33 | 77,309 | 5.33 |
| 9/25/2025 | 5.31 | 5.33 | 5.28 | 5.30 | 103,008 | 5.30 |
| 9/24/2025 | 5.33 | 5.34 | 5.30 | 5.32 | 105,751 | 5.32 |
| 9/23/2025 | 5.22 | 5.36 | 5.22 | 5.36 | 159,183 | 5.36 |
| 9/22/2025 | 5.32 | 5.37 | 5.30 | 5.30 | 123,288 | 5.30 |
| 9/19/2025 | 5.36 | 5.36 | 5.34 | 5.36 | 26,232 | 5.36 |
| 9/18/2025 | 5.36 | 5.38 | 5.32 | 5.36 | 83,072 | 5.36 |
| 9/17/2025 | 5.34 | 5.38 | 5.33 | 5.38 | 189,812 | 5.38 |
| 9/16/2025 | 5.33 | 5.34 | 5.27 | 5.33 | 150,341 | 5.33 |
| 9/15/2025 | 5.35 | 5.38 | 5.32 | 5.36 | 101,556 | 5.34 |
| 9/12/2025 | 5.35 | 5.37 | 5.32 | 5.33 | 72,401 | 5.31 |
| 9/11/2025 | 5.34 | 5.38 | 5.31 | 5.37 | 103,595 | 5.35 |
| 9/10/2025 | 5.27 | 5.34 | 5.26 | 5.34 | 204,493 | 5.32 |
| 9/09/2025 | 5.26 | 5.28 | 5.24 | 5.26 | 217,926 | 5.24 |
| 9/08/2025 | 5.20 | 5.26 | 5.19 | 5.26 | 203,422 | 5.24 |
| 9/05/2025 | 5.15 | 5.20 | 5.15 | 5.17 | 143,316 | 5.15 |
| 9/04/2025 | 5.15 | 5.17 | 5.13 | 5.14 | 259,566 | 5.12 |
| 9/03/2025 | 5.14 | 5.16 | 5.14 | 5.15 | 67,083 | 5.13 |
| 9/02/2025 | 5.17 | 5.18 | 5.13 | 5.15 | 132,873 | 5.13 |
| 8/29/2025 | 5.18 | 5.19 | 5.15 | 5.19 | 208,914 | 5.17 |
| 8/28/2025 | 5.15 | 5.18 | 5.13 | 5.18 | 77,732 | 5.16 |
| 8/27/2025 | 5.13 | 5.18 | 5.12 | 5.13 | 181,164 | 5.11 |
| 8/26/2025 | 5.12 | 5.18 | 5.11 | 5.16 | 132,893 | 5.14 |
| 8/25/2025 | 5.11 | 5.14 | 5.07 | 5.14 | 40,750 | 5.12 |
| 8/22/2025 | 5.05 | 5.13 | 5.05 | 5.13 | 94,662 | 5.11 |
| 8/21/2025 | 5.06 | 5.08 | 5.03 | 5.05 | 211,284 | 5.03 |
| 8/20/2025 | 5.09 | 5.09 | 5.07 | 5.08 | 140,825 | 5.06 |
| 8/19/2025 | 5.07 | 5.10 | 5.05 | 5.06 | 215,718 | 5.04 |
| 8/18/2025 | 5.12 | 5.12 | 5.10 | 5.11 | 143,766 | 5.06 |
| 8/15/2025 | 5.13 | 5.14 | 5.11 | 5.13 | 80,789 | 5.08 |
| 8/14/2025 | 5.12 | 5.14 | 5.11 | 5.13 | 128,796 | 5.08 |
| 8/13/2025 | 5.13 | 5.14 | 5.12 | 5.14 | 158,064 | 5.09 |
| 8/12/2025 | 5.16 | 5.18 | 5.12 | 5.13 | 138,701 | 5.08 |
| 8/11/2025 | 5.24 | 5.24 | 5.13 | 5.13 | 121,778 | 5.08 |
| 8/08/2025 | 5.20 | 5.21 | 5.14 | 5.15 | 145,927 | 5.10 |
| 8/07/2025 | 5.22 | 5.23 | 5.16 | 5.20 | 156,830 | 5.15 |
| 8/06/2025 | 5.22 | 5.23 | 5.16 | 5.20 | 120,614 | 5.15 |
| 8/05/2025 | 5.18 | 5.22 | 5.13 | 5.22 | 81,906 | 5.17 |
| 8/04/2025 | 5.15 | 5.18 | 5.13 | 5.18 | 127,387 | 5.13 |
| 8/01/2025 | 5.12 | 5.19 | 5.10 | 5.12 | 131,056 | 5.07 |
| 7/31/2025 | 5.14 | 5.14 | 5.11 | 5.13 | 112,135 | 5.08 |
| 7/30/2025 | 5.08 | 5.10 | 5.07 | 5.10 | 111,128 | 5.05 |
| 7/29/2025 | 5.07 | 5.10 | 5.06 | 5.08 | 116,601 | 5.04 |
| 7/28/2025 | 5.11 | 5.11 | 5.05 | 5.08 | 57,379 | 5.03 |
| 7/25/2025 | 5.04 | 5.07 | 5.04 | 5.07 | 95,860 | 5.02 |
| 7/24/2025 | 5.04 | 5.06 | 5.04 | 5.04 | 86,674 | 4.99 |
| 7/23/2025 | 5.15 | 5.15 | 5.04 | 5.05 | 137,000 | 5.00 |
| 7/22/2025 | 5.05 | 5.09 | 5.04 | 5.06 | 160,105 | 5.01 |
| 7/21/2025 | 5.05 | 5.08 | 5.03 | 5.07 | 170,553 | 5.02 |
| 7/18/2025 | 5.05 | 5.06 | 5.03 | 5.05 | 215,147 | 5.00 |
| 7/17/2025 | 5.08 | 5.09 | 5.03 | 5.06 | 310,325 | 5.01 |
| 7/16/2025 | 5.09 | 5.10 | 5.05 | 5.10 | 289,037 | 5.05 |
| 7/15/2025 | 5.07 | 5.09 | 5.05 | 5.09 | 195,196 | 5.04 |
| 7/14/2025 | 5.09 | 5.09 | 5.06 | 5.08 | 272,360 | 5.01 |
| 7/11/2025 | 5.12 | 5.17 | 5.07 | 5.07 | 534,196 | 5.00 |
| 7/10/2025 | 5.20 | 5.23 | 5.14 | 5.15 | 318,486 | 5.08 |
| 7/09/2025 | 5.18 | 5.21 | 5.16 | 5.21 | 160,968 | 5.14 |
| 7/08/2025 | 5.23 | 5.23 | 5.15 | 5.16 | 95,696 | 5.09 |
| 7/07/2025 | 5.16 | 5.19 | 5.14 | 5.18 | 258,807 | 5.11 |