Quantcast

MFS Municipal Income Trust Common Stock Historical Stock Prices

MFM 
$6.52
*  
0.03
0.46%
Get MFM Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading MFM now
Exchange:NYSE

Community Rating:
View:    MFM Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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 6.51 6.53 6.49 6.52 55,954
05/22/2018 6.53 6.53 6.49 6.52 55,954
05/21/2018 6.55 6.55 6.49 6.49 61,238
05/18/2018 6.49 6.54 6.49 6.54 62,009
05/17/2018 6.52 6.53 6.5 6.5 84,031
05/16/2018 6.52 6.53 6.5 6.52 70,269
05/15/2018 6.52 6.52 6.48 6.52 86,498
05/14/2018 6.54 6.57 6.53 6.56 67,894
05/11/2018 6.57 6.5701 6.5 6.5 88,263
05/10/2018 6.53 6.6 6.51 6.6 105,512
05/09/2018 6.49 6.54 6.47 6.51 94,888
05/08/2018 6.5 6.5221 6.48 6.51 45,213
05/07/2018 6.53 6.53 6.48 6.53 63,112
05/04/2018 6.53 6.54 6.4993 6.53 70,477
05/03/2018 6.51 6.55 6.5 6.55 110,351
05/02/2018 6.51 6.53 6.48 6.53 97,118
05/01/2018 6.5 6.55 6.48 6.54 106,551
04/30/2018 6.52 6.53 6.5 6.51 81,865
04/27/2018 6.53 6.53 6.48 6.53 47,424
04/26/2018 6.48 6.5 6.47 6.49 73,837
04/25/2018 6.46 6.47 6.41 6.45 79,720
04/24/2018 6.49 6.4908 6.45 6.48 89,185
04/23/2018 6.48 6.5 6.47 6.5 47,031
04/20/2018 6.48 6.4908 6.48 6.48 21,876
04/19/2018 6.49 6.5 6.465 6.5 168,110
04/18/2018 6.45 6.4868 6.445 6.48 178,663
04/17/2018 6.52 6.523 6.45 6.46 78,554
04/16/2018 6.53 6.55 6.51 6.51 62,792
04/13/2018 6.52 6.55 6.52 6.548 55,741
04/12/2018 6.55 6.565 6.515 6.52 69,373
04/11/2018 6.6 6.6 6.55 6.56 85,617
04/10/2018 6.62 6.629 6.57 6.57 87,412
04/09/2018 6.56 6.59 6.56 6.58 62,891
04/06/2018 6.6 6.66 6.57 6.6 144,688
04/05/2018 6.56 6.56 6.51 6.56 72,796
04/04/2018 6.51 6.55 6.49 6.55 50,270
04/03/2018 6.55 6.55 6.495 6.52 95,966
04/02/2018 6.53 6.55 6.5 6.5 58,462
03/29/2018 6.57 6.58 6.52 6.52 70,753
03/28/2018 6.51 6.559 6.51 6.53 66,900
03/27/2018 6.53 6.54 6.5 6.53 64,051
03/26/2018 6.5 6.52 6.4622 6.52 76,694
03/23/2018 6.51 6.51 6.49 6.5 35,282
03/22/2018 6.46 6.52 6.46 6.51 67,813
03/21/2018 6.48 6.5 6.47 6.48 72,825
03/20/2018 6.52 6.54 6.49 6.49 56,765
03/19/2018 6.58 6.58 6.48 6.52 211,283
03/16/2018 6.57 6.6051 6.57 6.6 91,004
03/15/2018 6.57 6.6 6.56 6.6 54,718
03/14/2018 6.58 6.6 6.56 6.59 50,406
03/13/2018 6.57 6.6 6.55 6.55 69,201
03/12/2018 6.61 6.6475 6.61 6.61 42,466
03/09/2018 6.58 6.63 6.57 6.61 143,115
03/08/2018 6.59 6.61 6.57 6.6 135,061
03/07/2018 6.58 6.61 6.58 6.61 31,444
03/06/2018 6.6 6.61 6.58 6.59 139,386
03/05/2018 6.61 6.64 6.6 6.61 32,687
03/02/2018 6.59 6.6101 6.5801 6.6 27,227
03/01/2018 6.59 6.61 6.57 6.61 69,098
02/28/2018 6.63 6.63 6.59 6.59 53,732
02/27/2018 6.65 6.67 6.6 6.6 46,211
02/26/2018 6.63 6.67 6.63 6.66 47,949
02/23/2018 6.63 6.66 6.5967 6.64 61,555
02/22/2018 6.61 6.63 6.5701 6.63 47,467
*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