Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.33 (-0.21%) Nasdaq
16,388.24 +47.37 (+0.29%) Bitcoin USD
63,024.83 +1,660.37 (+2.71%) CMC Crypto 200
1,297.38 +37.17 (+2.95%)
MFS Municipal Income Trust (MFM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | 53,469 |
| 10 May 2024 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | 54,900 |
| 09 May 2024 | 5.33 | 5.33 | 5.28 | 5.29 | 5.29 | 55,900 |
| 08 May 2024 | 5.23 | 5.31 | 5.23 | 5.31 | 5.31 | 95,600 |
| 07 May 2024 | 5.21 | 5.24 | 5.20 | 5.22 | 5.22 | 116,600 |
| 06 May 2024 | 5.16 | 5.19 | 5.15 | 5.17 | 5.17 | 99,900 |
| 03 May 2024 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | 98,100 |
| 02 May 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 5.10 | 129,300 |
| 01 May 2024 | 5.10 | 5.12 | 5.08 | 5.10 | 5.10 | 85,500 |
| 30 Apr 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 5.09 | 34,300 |
| 29 Apr 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 5.09 | 25,600 |
| 26 Apr 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 5.08 | 57,100 |
| 25 Apr 2024 | 5.06 | 5.08 | 5.05 | 5.07 | 5.07 | 65,200 |
| 24 Apr 2024 | 5.11 | 5.14 | 5.09 | 5.09 | 5.09 | 62,900 |
| 23 Apr 2024 | 5.08 | 5.15 | 5.08 | 5.11 | 5.11 | 172,900 |
| 22 Apr 2024 | 5.11 | 5.12 | 5.10 | 5.10 | 5.10 | 42,700 |
| 19 Apr 2024 | 5.13 | 5.14 | 5.11 | 5.11 | 5.11 | 39,000 |
| 18 Apr 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.12 | 17,800 |
| 17 Apr 2024 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | 56,100 |
| 16 Apr 2024 | 5.09 | 5.14 | 5.08 | 5.10 | 5.10 | 79,200 |
| 16 Apr 2024 | 0.021 Dividend | |||||
| 15 Apr 2024 | 5.16 | 5.16 | 5.10 | 5.13 | 5.11 | 93,900 |
| 12 Apr 2024 | 5.19 | 5.19 | 5.17 | 5.18 | 5.16 | 49,500 |
| 11 Apr 2024 | 5.17 | 5.18 | 5.14 | 5.16 | 5.14 | 41,600 |
| 10 Apr 2024 | 5.13 | 5.19 | 5.11 | 5.17 | 5.15 | 129,900 |
| 09 Apr 2024 | 5.23 | 5.24 | 5.21 | 5.21 | 5.19 | 35,800 |
| 08 Apr 2024 | 5.20 | 5.25 | 5.20 | 5.23 | 5.21 | 66,600 |
| 05 Apr 2024 | 5.25 | 5.29 | 5.18 | 5.20 | 5.18 | 75,400 |
| 04 Apr 2024 | 5.30 | 5.33 | 5.26 | 5.26 | 5.24 | 106,500 |
| 03 Apr 2024 | 5.27 | 5.35 | 5.25 | 5.28 | 5.26 | 130,800 |
| 02 Apr 2024 | 5.27 | 5.29 | 5.26 | 5.27 | 5.25 | 43,400 |
| 01 Apr 2024 | 5.34 | 5.34 | 5.26 | 5.31 | 5.29 | 161,200 |
| 28 Mar 2024 | 5.32 | 5.37 | 5.26 | 5.37 | 5.35 | 138,300 |
| 27 Mar 2024 | 5.29 | 5.30 | 5.25 | 5.29 | 5.27 | 131,900 |
| 26 Mar 2024 | 5.29 | 5.31 | 5.25 | 5.29 | 5.27 | 49,100 |
| 25 Mar 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.24 | 48,800 |
| 22 Mar 2024 | 5.31 | 5.32 | 5.28 | 5.30 | 5.28 | 91,600 |
| 21 Mar 2024 | 5.32 | 5.35 | 5.30 | 5.31 | 5.29 | 38,700 |
| 20 Mar 2024 | 5.32 | 5.32 | 5.29 | 5.32 | 5.30 | 58,500 |
| 19 Mar 2024 | 5.33 | 5.35 | 5.32 | 5.33 | 5.31 | 29,300 |
| 18 Mar 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.28 | 133,600 |
| 15 Mar 2024 | 5.29 | 5.30 | 5.26 | 5.30 | 5.28 | 48,200 |
| 14 Mar 2024 | 5.33 | 5.39 | 5.25 | 5.27 | 5.25 | 80,300 |
| 13 Mar 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 5.30 | 66,600 |
| 12 Mar 2024 | 5.36 | 5.39 | 5.31 | 5.32 | 5.30 | 92,200 |
| 12 Mar 2024 | 0.021 Dividend | |||||
| 11 Mar 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.33 | 59,600 |
| 08 Mar 2024 | 5.38 | 5.40 | 5.34 | 5.37 | 5.33 | 100,100 |
| 07 Mar 2024 | 5.40 | 5.40 | 5.34 | 5.37 | 5.33 | 56,000 |
| 06 Mar 2024 | 5.33 | 5.48 | 5.33 | 5.37 | 5.33 | 86,600 |
| 05 Mar 2024 | 5.30 | 5.34 | 5.27 | 5.33 | 5.29 | 107,100 |
| 04 Mar 2024 | 5.29 | 5.31 | 5.26 | 5.26 | 5.22 | 60,300 |
| 01 Mar 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.27 | 85,100 |
| 29 Feb 2024 | 5.34 | 5.34 | 5.26 | 5.27 | 5.23 | 99,700 |
| 28 Feb 2024 | 5.23 | 5.31 | 5.23 | 5.31 | 5.27 | 115,800 |
| 27 Feb 2024 | 5.25 | 5.29 | 5.21 | 5.22 | 5.18 | 102,600 |
| 26 Feb 2024 | 5.29 | 5.29 | 5.22 | 5.23 | 5.19 | 88,300 |
| 23 Feb 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.23 | 71,700 |
| 22 Feb 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.25 | 144,300 |
| 21 Feb 2024 | 5.27 | 5.31 | 5.25 | 5.30 | 5.26 | 129,400 |
| 20 Feb 2024 | 5.25 | 5.28 | 5.24 | 5.25 | 5.21 | 54,900 |
| 16 Feb 2024 | 5.27 | 5.27 | 5.22 | 5.25 | 5.21 | 68,700 |
| 15 Feb 2024 | 5.27 | 5.28 | 5.24 | 5.28 | 5.24 | 69,100 |
| 14 Feb 2024 | 5.22 | 5.24 | 5.19 | 5.23 | 5.19 | 118,500 |
| 13 Feb 2024 | 5.24 | 5.26 | 5.20 | 5.22 | 5.18 | 118,600 |
| 13 Feb 2024 | 0.02 Dividend | |||||
| 12 Feb 2024 | 5.31 | 5.33 | 5.29 | 5.31 | 5.25 | 142,200 |
| 09 Feb 2024 | 5.27 | 5.29 | 5.26 | 5.28 | 5.22 | 115,100 |
| 08 Feb 2024 | 5.22 | 5.26 | 5.21 | 5.25 | 5.19 | 103,500 |
| 07 Feb 2024 | 5.22 | 5.26 | 5.22 | 5.23 | 5.17 | 114,500 |
| 06 Feb 2024 | 5.19 | 5.23 | 5.18 | 5.22 | 5.16 | 83,900 |
| 05 Feb 2024 | 5.20 | 5.23 | 5.16 | 5.19 | 5.13 | 64,800 |
| 02 Feb 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.15 | 181,000 |
| 01 Feb 2024 | 5.26 | 5.30 | 5.25 | 5.26 | 5.20 | 214,800 |
| 31 Jan 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.18 | 203,600 |
| 30 Jan 2024 | 5.26 | 5.29 | 5.22 | 5.23 | 5.17 | 153,600 |
| 29 Jan 2024 | 5.22 | 5.28 | 5.20 | 5.26 | 5.20 | 82,900 |
| 26 Jan 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.13 | 143,200 |
| 25 Jan 2024 | 5.21 | 5.24 | 5.20 | 5.20 | 5.14 | 46,000 |
| 24 Jan 2024 | 5.17 | 5.21 | 5.16 | 5.17 | 5.11 | 66,600 |
| 23 Jan 2024 | 5.16 | 5.24 | 5.14 | 5.16 | 5.10 | 117,900 |
| 22 Jan 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.10 | 96,000 |
| 19 Jan 2024 | 5.14 | 5.14 | 5.06 | 5.11 | 5.05 | 127,100 |
| 18 Jan 2024 | 5.22 | 5.22 | 5.13 | 5.13 | 5.07 | 46,500 |
| 17 Jan 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.15 | 147,900 |
| 16 Jan 2024 | 5.25 | 5.28 | 5.21 | 5.27 | 5.21 | 422,500 |
| 16 Jan 2024 | 0.019 Dividend | |||||
| 12 Jan 2024 | 5.25 | 5.26 | 5.22 | 5.26 | 5.18 | 41,100 |
| 11 Jan 2024 | 5.21 | 5.25 | 5.20 | 5.21 | 5.13 | 285,200 |
| 10 Jan 2024 | 5.21 | 5.27 | 5.20 | 5.21 | 5.13 | 117,700 |
| 09 Jan 2024 | 5.23 | 5.24 | 5.21 | 5.22 | 5.14 | 36,500 |
| 08 Jan 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 5.18 | 53,400 |
| 05 Jan 2024 | 5.19 | 5.20 | 5.16 | 5.16 | 5.08 | 83,400 |
| 04 Jan 2024 | 5.21 | 5.24 | 5.17 | 5.20 | 5.12 | 115,700 |
| 03 Jan 2024 | 5.17 | 5.23 | 5.17 | 5.20 | 5.12 | 71,400 |
| 02 Jan 2024 | 5.17 | 5.22 | 5.11 | 5.20 | 5.12 | 98,000 |
| 29 Dec 2023 | 5.21 | 5.24 | 5.17 | 5.17 | 5.09 | 146,400 |
| 28 Dec 2023 | 5.21 | 5.22 | 5.17 | 5.19 | 5.11 | 87,300 |
| 27 Dec 2023 | 5.20 | 5.23 | 5.19 | 5.21 | 5.13 | 149,400 |
| 26 Dec 2023 | 5.16 | 5.20 | 5.14 | 5.20 | 5.12 | 257,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.