Quantcast

MFS Municipal Income Trust Common Stock Historical Stock Prices

CMU 
$4.49
*  
0.02
0.44%
Get CMU Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading CMU now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.51 4.51 4.49 4.49 56,230
03/20/2019 4.5 4.51 4.49 4.49 56,230
03/19/2019 4.48 4.51 4.475 4.51 93,343
03/18/2019 4.45 4.48 4.45 4.47 66,227
03/15/2019 4.46 4.46 4.43 4.44 102,602
03/14/2019 4.48 4.48 4.44 4.46 73,473
03/13/2019 4.49 4.49 4.44 4.46 97,806
03/12/2019 4.55 4.55 4.47 4.49 124,250
03/11/2019 4.55 4.58 4.54 4.54 58,521
03/08/2019 4.57 4.59 4.53 4.56 112,845
03/07/2019 4.56 4.57 4.55 4.55 59,297
03/06/2019 4.53 4.55 4.53 4.55 12,366
03/05/2019 4.54 4.54 4.52 4.52 19,432
03/04/2019 4.56 4.57 4.53 4.54 60,146
03/01/2019 4.54 4.57 4.53 4.55 140,221
02/28/2019 4.51 4.54 4.501 4.54 63,262
02/27/2019 4.5 4.52 4.5 4.51 49,819
02/26/2019 4.5 4.52 4.5 4.51 26,708
02/25/2019 4.53 4.53 4.49 4.52 66,942
02/22/2019 4.52 4.53 4.515 4.52 35,998
02/21/2019 4.52 4.52 4.5 4.51 13,800
02/20/2019 4.5 4.51 4.48 4.51 86,543
02/19/2019 4.48 4.5 4.48 4.48 63,209
02/15/2019 4.52 4.52 4.48 4.5 26,286
02/14/2019 4.51 4.51 4.5 4.51 13,888
02/13/2019 4.5 4.53 4.5 4.5 12,633
02/12/2019 4.55 4.55 4.495 4.5 52,092
02/11/2019 4.53 4.57 4.5 4.54 89,304
02/08/2019 4.5 4.57 4.5 4.51 47,657
02/07/2019 4.54 4.549 4.5 4.52 44,292
02/06/2019 4.54 4.56 4.5228 4.53 32,121
02/05/2019 4.56 4.56 4.53 4.53 21,632
02/04/2019 4.56 4.57 4.54 4.55 47,549
02/01/2019 4.54 4.57 4.54 4.56 39,293
01/31/2019 4.55 4.56 4.5 4.52 57,665
01/30/2019 4.54 4.58 4.49 4.51 55,282
01/29/2019 4.48 4.59 4.48 4.49 93,314
01/28/2019 4.46 4.51 4.45 4.5 53,032
01/25/2019 4.43 4.48 4.411 4.46 87,547
01/24/2019 4.38 4.43 4.3785 4.42 44,474
01/23/2019 4.36 4.37 4.3492 4.37 37,971
01/22/2019 4.35 4.36 4.34 4.35 27,304
01/18/2019 4.37 4.37 4.33 4.34 35,124
01/17/2019 4.33 4.35 4.33 4.35 40,172
01/16/2019 4.34 4.35 4.2901 4.32 90,830
01/15/2019 4.32 4.34 4.3 4.32 130,332
01/14/2019 4.34 4.35 4.31 4.33 68,024
01/11/2019 4.43 4.43 4.32 4.33 93,410
01/10/2019 4.36 4.43 4.36 4.39 117,242
01/09/2019 4.37 4.37 4.33 4.34 58,316
01/08/2019 4.35 4.38 4.3391 4.36 96,705
01/07/2019 4.31 4.31 4.29 4.3 35,504
01/04/2019 4.33 4.33 4.25 4.25 112,562
01/03/2019 4.31 4.32 4.3 4.32 52,672
01/02/2019 4.19 4.32 4.185 4.32 151,387
12/31/2018 4.17 4.17 4.1301 4.17 111,708
12/28/2018 4.14 4.15 4.08 4.1 218,544
12/27/2018 4.09 4.15 4.09 4.12 167,783
12/26/2018 4.12 4.14 4.1 4.1 143,971
12/24/2018 4.17 4.17 4.09 4.12 119,568
12/21/2018 4.15 4.16 4.13 4.13 69,126
12/20/2018 4.21 4.25 4.14 4.15 110,894
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio