MFS Municipal Income Trust (MFM)
5.3850
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:25 AM EDT
Historical Prices For MFS Municipal Income Trust (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 5.37 | 5.40 | 5.35 | 5.38 | 161,218 | 5.38 |
| 4/29/2026 | 5.35 | 5.37 | 5.33 | 5.35 | 158,581 | 5.35 |
| 4/28/2026 | 5.36 | 5.40 | 5.35 | 5.37 | 125,325 | 5.37 |
| 4/27/2026 | 5.37 | 5.41 | 5.37 | 5.39 | 113,296 | 5.39 |
| 4/24/2026 | 5.37 | 5.40 | 5.36 | 5.38 | 70,256 | 5.38 |
| 4/23/2026 | 5.40 | 5.42 | 5.39 | 5.39 | 64,304 | 5.39 |
| 4/22/2026 | 5.42 | 5.44 | 5.40 | 5.42 | 111,339 | 5.42 |
| 4/21/2026 | 5.43 | 5.43 | 5.41 | 5.42 | 37,554 | 5.42 |
| 4/20/2026 | 5.44 | 5.44 | 5.39 | 5.42 | 101,893 | 5.42 |
| 4/17/2026 | 5.40 | 5.45 | 5.39 | 5.43 | 66,142 | 5.43 |
| 4/16/2026 | 5.45 | 5.45 | 5.38 | 5.40 | 176,724 | 5.40 |
| 4/15/2026 | 5.47 | 5.47 | 5.41 | 5.43 | 45,438 | 5.43 |
| 4/14/2026 | 5.45 | 5.51 | 5.43 | 5.47 | 98,201 | 5.47 |
| 4/13/2026 | 5.42 | 5.45 | 5.41 | 5.45 | 37,318 | 5.43 |
| 4/10/2026 | 5.43 | 5.46 | 5.42 | 5.43 | 102,294 | 5.41 |
| 4/09/2026 | 5.43 | 5.46 | 5.40 | 5.45 | 163,699 | 5.43 |
| 4/08/2026 | 5.34 | 5.41 | 5.31 | 5.39 | 82,420 | 5.37 |
| 4/07/2026 | 5.24 | 5.29 | 5.22 | 5.28 | 127,828 | 5.26 |
| 4/06/2026 | 5.27 | 5.29 | 5.25 | 5.26 | 99,737 | 5.24 |
| 4/02/2026 | 5.31 | 5.32 | 5.26 | 5.27 | 115,560 | 5.25 |
| 4/01/2026 | 5.39 | 5.41 | 5.31 | 5.32 | 162,903 | 5.30 |
| 3/31/2026 | 5.28 | 5.39 | 5.22 | 5.39 | 135,915 | 5.37 |
| 3/30/2026 | 5.26 | 5.30 | 5.20 | 5.22 | 109,512 | 5.20 |
| 3/27/2026 | 5.24 | 5.32 | 5.20 | 5.25 | 199,988 | 5.23 |
| 3/26/2026 | 5.26 | 5.28 | 5.24 | 5.25 | 74,312 | 5.23 |
| 3/25/2026 | 5.26 | 5.31 | 5.26 | 5.29 | 107,606 | 5.27 |
| 3/24/2026 | 5.26 | 5.30 | 5.25 | 5.25 | 167,484 | 5.23 |
| 3/23/2026 | 5.30 | 5.32 | 5.27 | 5.29 | 98,380 | 5.27 |
| 3/20/2026 | 5.38 | 5.39 | 5.30 | 5.30 | 90,146 | 5.28 |
| 3/19/2026 | 5.43 | 5.43 | 5.39 | 5.40 | 80,154 | 5.38 |
| 3/18/2026 | 5.40 | 5.44 | 5.40 | 5.42 | 55,504 | 5.40 |
| 3/17/2026 | 5.41 | 5.42 | 5.40 | 5.42 | 40,944 | 5.40 |
| 3/16/2026 | 5.42 | 5.44 | 5.41 | 5.44 | 48,880 | 5.39 |
| 3/13/2026 | 5.41 | 5.42 | 5.37 | 5.39 | 168,078 | 5.34 |
| 3/12/2026 | 5.46 | 5.55 | 5.41 | 5.41 | 74,688 | 5.36 |
| 3/11/2026 | 5.49 | 5.52 | 5.46 | 5.47 | 95,880 | 5.42 |
| 3/10/2026 | 5.47 | 5.51 | 5.47 | 5.49 | 22,421 | 5.44 |
| 3/09/2026 | 5.49 | 5.50 | 5.46 | 5.47 | 41,251 | 5.42 |
| 3/06/2026 | 5.50 | 5.51 | 5.48 | 5.49 | 40,575 | 5.44 |
| 3/05/2026 | 5.53 | 5.54 | 5.50 | 5.52 | 56,431 | 5.47 |
| 3/04/2026 | 5.56 | 5.58 | 5.54 | 5.54 | 84,583 | 5.49 |
| 3/03/2026 | 5.56 | 5.58 | 5.55 | 5.58 | 153,672 | 5.53 |
| 3/02/2026 | 5.57 | 5.58 | 5.54 | 5.58 | 138,060 | 5.53 |
| 2/27/2026 | 5.57 | 5.60 | 5.55 | 5.59 | 98,449 | 5.54 |
| 2/26/2026 | 5.53 | 5.57 | 5.52 | 5.56 | 52,243 | 5.51 |
| 2/25/2026 | 5.67 | 5.67 | 5.51 | 5.53 | 169,174 | 5.48 |
| 2/24/2026 | 5.56 | 5.57 | 5.53 | 5.55 | 81,362 | 5.50 |
| 2/23/2026 | 5.54 | 5.59 | 5.52 | 5.58 | 83,278 | 5.53 |
| 2/20/2026 | 5.53 | 5.54 | 5.52 | 5.52 | 23,793 | 5.47 |
| 2/19/2026 | 5.53 | 5.55 | 5.53 | 5.54 | 56,510 | 5.49 |
| 2/18/2026 | 5.56 | 5.56 | 5.52 | 5.55 | 31,558 | 5.50 |
| 2/17/2026 | 5.56 | 5.56 | 5.51 | 5.56 | 57,683 | 5.51 |
| 2/13/2026 | 5.54 | 5.57 | 5.53 | 5.54 | 42,752 | 5.47 |
| 2/12/2026 | 5.55 | 5.58 | 5.51 | 5.54 | 48,557 | 5.47 |
| 2/11/2026 | 5.53 | 5.56 | 5.52 | 5.53 | 28,423 | 5.46 |
| 2/10/2026 | 5.52 | 5.59 | 5.52 | 5.53 | 69,953 | 5.46 |
| 2/09/2026 | 5.52 | 5.53 | 5.50 | 5.53 | 39,907 | 5.46 |
| 2/06/2026 | 5.51 | 5.53 | 5.48 | 5.50 | 91,392 | 5.42 |
| 2/05/2026 | 5.46 | 5.51 | 5.46 | 5.50 | 93,642 | 5.43 |
| 2/04/2026 | 5.51 | 5.54 | 5.45 | 5.48 | 104,791 | 5.41 |
| 2/03/2026 | 5.49 | 5.53 | 5.49 | 5.52 | 65,882 | 5.45 |
| 2/02/2026 | 5.61 | 5.61 | 5.47 | 5.47 | 155,389 | 5.40 |