MFS Municipal Income Trust (MFM)
5.0500
-0.0400 (-0.79%)
NYSE · Last Trade: Jun 7th, 1:08 AM EDT
Historical Prices For MFS Municipal Income Trust (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 5.09 | 5.09 | 5.05 | 5.05 | 211,283 | 5.05 |
| 6/05/2025 | 5.10 | 5.13 | 5.08 | 5.09 | 153,737 | 5.09 |
| 6/04/2025 | 5.09 | 5.13 | 5.09 | 5.09 | 161,608 | 5.09 |
| 6/03/2025 | 5.11 | 5.11 | 5.07 | 5.09 | 101,513 | 5.09 |
| 6/02/2025 | 5.10 | 5.13 | 5.08 | 5.08 | 245,935 | 5.08 |
| 5/30/2025 | 5.13 | 5.14 | 5.08 | 5.12 | 138,448 | 5.12 |
| 5/29/2025 | 5.09 | 5.13 | 5.09 | 5.12 | 147,313 | 5.12 |
| 5/28/2025 | 5.14 | 5.19 | 5.08 | 5.09 | 361,785 | 5.09 |
| 5/27/2025 | 5.11 | 5.16 | 5.11 | 5.16 | 150,197 | 5.16 |
| 5/23/2025 | 5.05 | 5.10 | 5.05 | 5.08 | 191,507 | 5.08 |
| 5/22/2025 | 5.11 | 5.12 | 5.05 | 5.09 | 97,399 | 5.09 |
| 5/21/2025 | 5.03 | 5.16 | 5.03 | 5.09 | 150,844 | 5.09 |
| 5/20/2025 | 5.18 | 5.19 | 5.13 | 5.15 | 116,999 | 5.15 |
| 5/19/2025 | 5.18 | 5.20 | 5.16 | 5.17 | 131,202 | 5.17 |
| 5/16/2025 | 5.21 | 5.22 | 5.18 | 5.20 | 53,882 | 5.20 |
| 5/15/2025 | 5.17 | 5.22 | 5.15 | 5.18 | 115,523 | 5.18 |
| 5/14/2025 | 5.21 | 5.21 | 5.13 | 5.16 | 164,871 | 5.16 |
| 5/13/2025 | 5.21 | 5.22 | 5.18 | 5.19 | 138,067 | 5.19 |
| 5/12/2025 | 5.29 | 5.29 | 5.18 | 5.22 | 96,965 | 5.20 |
| 5/09/2025 | 5.23 | 5.23 | 5.17 | 5.20 | 112,360 | 5.18 |
| 5/08/2025 | 5.20 | 5.23 | 5.20 | 5.21 | 84,327 | 5.19 |
| 5/07/2025 | 5.21 | 5.23 | 5.19 | 5.21 | 85,451 | 5.19 |
| 5/06/2025 | 5.16 | 5.22 | 5.13 | 5.18 | 133,713 | 5.16 |
| 5/05/2025 | 5.20 | 5.25 | 5.17 | 5.18 | 92,784 | 5.16 |
| 5/02/2025 | 5.27 | 5.27 | 5.18 | 5.21 | 136,168 | 5.19 |
| 5/01/2025 | 5.18 | 5.21 | 5.18 | 5.21 | 125,156 | 5.19 |
| 4/30/2025 | 5.15 | 5.19 | 5.10 | 5.18 | 184,620 | 5.16 |
| 4/29/2025 | 5.15 | 5.15 | 5.12 | 5.15 | 155,100 | 5.13 |
| 4/28/2025 | 5.14 | 5.15 | 5.11 | 5.13 | 56,303 | 5.11 |
| 4/25/2025 | 5.14 | 5.16 | 5.10 | 5.15 | 203,475 | 5.13 |
| 4/24/2025 | 5.06 | 5.10 | 5.06 | 5.07 | 117,961 | 5.05 |
| 4/23/2025 | 5.09 | 5.10 | 5.02 | 5.03 | 148,147 | 5.01 |
| 4/22/2025 | 5.02 | 5.02 | 4.98 | 5.01 | 152,042 | 4.99 |
| 4/21/2025 | 5.03 | 5.03 | 4.97 | 5.00 | 294,206 | 4.98 |
| 4/17/2025 | 5.05 | 5.05 | 5.01 | 5.02 | 141,299 | 5.00 |
| 4/16/2025 | 5.04 | 5.05 | 5.00 | 5.03 | 347,886 | 5.01 |
| 4/15/2025 | 5.02 | 5.05 | 5.00 | 5.02 | 264,161 | 5.00 |
| 4/14/2025 | 5.01 | 5.04 | 4.99 | 5.01 | 320,751 | 4.97 |
| 4/11/2025 | 5.02 | 5.04 | 4.94 | 4.98 | 238,137 | 4.94 |
| 4/10/2025 | 5.12 | 5.12 | 5.00 | 5.02 | 191,591 | 4.98 |
| 4/09/2025 | 5.07 | 5.16 | 5.01 | 5.13 | 335,850 | 5.09 |
| 4/08/2025 | 5.35 | 5.35 | 5.07 | 5.11 | 192,427 | 5.07 |
| 4/07/2025 | 5.27 | 5.30 | 5.21 | 5.30 | 270,110 | 5.25 |
| 4/04/2025 | 5.35 | 5.37 | 5.32 | 5.30 | 199,670 | 5.25 |
| 4/03/2025 | 5.36 | 5.41 | 5.33 | 5.37 | 117,283 | 5.32 |
| 4/02/2025 | 5.35 | 5.38 | 5.35 | 5.36 | 148,648 | 5.31 |
| 4/01/2025 | 5.31 | 5.37 | 5.30 | 5.35 | 230,498 | 5.30 |
| 3/31/2025 | 5.31 | 5.35 | 5.29 | 5.30 | 106,050 | 5.25 |
| 3/28/2025 | 5.32 | 5.36 | 5.28 | 5.30 | 118,643 | 5.25 |
| 3/27/2025 | 5.31 | 5.31 | 5.29 | 5.29 | 89,635 | 5.25 |
| 3/26/2025 | 5.35 | 5.36 | 5.25 | 5.33 | 309,378 | 5.28 |
| 3/25/2025 | 5.40 | 5.41 | 5.34 | 5.35 | 133,771 | 5.30 |
| 3/24/2025 | 5.40 | 5.42 | 5.37 | 5.39 | 144,658 | 5.34 |
| 3/21/2025 | 5.41 | 5.42 | 5.40 | 5.41 | 64,053 | 5.36 |
| 3/20/2025 | 5.41 | 5.43 | 5.34 | 5.39 | 156,768 | 5.34 |
| 3/19/2025 | 5.37 | 5.38 | 5.34 | 5.36 | 55,866 | 5.31 |
| 3/18/2025 | 5.40 | 5.40 | 5.35 | 5.37 | 48,188 | 5.32 |
| 3/17/2025 | 5.41 | 5.46 | 5.37 | 5.41 | 67,410 | 5.34 |
| 3/14/2025 | 5.42 | 5.45 | 5.38 | 5.38 | 106,343 | 5.31 |
| 3/13/2025 | 5.47 | 5.48 | 5.39 | 5.45 | 115,794 | 5.38 |
| 3/12/2025 | 5.48 | 5.48 | 5.44 | 5.48 | 63,920 | 5.41 |
| 3/11/2025 | 5.48 | 5.49 | 5.46 | 5.47 | 54,144 | 5.40 |
| 3/10/2025 | 5.46 | 5.48 | 5.45 | 5.47 | 48,671 | 5.40 |
| 3/07/2025 | 5.49 | 5.51 | 5.43 | 5.45 | 54,534 | 5.38 |