Quantcast

MFS Municipal Income Trust Common Stock Historical Stock Prices

MFM 
$6.7868
*  
0.0082
0.12%
Get MFM Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading MFM 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 24-JAN-2019 TO 24-APR-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 6.835 6.84 6.7848 6.7868 79,562
04/24/2019 6.81 6.84 6.7848 6.7868 79,562
04/23/2019 6.79 6.82 6.77 6.795 38,239
04/22/2019 6.8 6.81 6.77 6.77 36,462
04/18/2019 6.81 6.83 6.8 6.8 62,649
04/17/2019 6.83 6.85 6.8 6.82 59,993
04/16/2019 6.92 6.93 6.8 6.81 121,651
04/15/2019 6.94 6.96 6.92 6.95 105,946
04/12/2019 6.91 6.95 6.9 6.93 54,609
04/11/2019 6.9 6.92 6.9 6.92 39,206
04/10/2019 6.9 6.94 6.9 6.91 37,320
04/09/2019 6.87 6.91 6.87 6.91 18,826
04/08/2019 6.85 6.87 6.84 6.87 45,893
04/05/2019 6.84 6.85 6.83 6.83 42,341
04/04/2019 6.84 6.86 6.82 6.845 48,545
04/03/2019 6.84 6.86 6.83 6.84 52,101
04/02/2019 6.95 6.97 6.83 6.84 288,075
04/01/2019 6.93 6.96 6.9 6.94 111,721
03/29/2019 6.93 6.93 6.91 6.92 77,613
03/28/2019 6.93 6.94 6.91 6.93 69,856
03/27/2019 6.9 6.94 6.88 6.91 97,871
03/26/2019 6.9 6.9 6.88 6.88 27,612
03/25/2019 6.9 6.92 6.89 6.9 56,647
03/22/2019 6.89 6.9 6.87 6.9 19,111
03/21/2019 6.88 6.9 6.85 6.86 62,226
03/20/2019 6.83 6.87 6.8021 6.87 73,076
03/19/2019 6.79 6.84 6.765 6.84 93,430
03/18/2019 6.74 6.8 6.73 6.74 105,453
03/15/2019 6.78 6.79 6.72 6.73 42,248
03/14/2019 6.78 6.78 6.7489 6.75 37,708
03/13/2019 6.79 6.8 6.74 6.76 76,914
03/12/2019 6.8 6.8 6.74 6.75 40,827
03/11/2019 6.8 6.81 6.79 6.79 40,985
03/08/2019 6.84 6.85 6.8 6.8 58,600
03/07/2019 6.82 6.89 6.8 6.82 108,216
03/06/2019 6.81 6.82 6.8 6.8 48,884
03/05/2019 6.84 6.87 6.8 6.81 31,518
03/04/2019 6.88 6.89 6.825 6.825 48,498
03/01/2019 6.85 6.9 6.85 6.88 95,110
02/28/2019 6.85 6.89 6.8125 6.84 95,817
02/27/2019 6.76 6.84 6.76 6.84 77,533
02/26/2019 6.75 6.77 6.74 6.75 32,421
02/25/2019 6.8 6.8 6.73 6.73 65,453
02/22/2019 6.77 6.8 6.751 6.8 83,105
02/21/2019 6.74 6.75 6.73 6.75 40,147
02/20/2019 6.73 6.73 6.7032 6.73 37,106
02/19/2019 6.68 6.71 6.67 6.71 35,972
02/15/2019 6.68 6.69 6.66 6.69 45,813
02/14/2019 6.67 6.6967 6.66 6.69 74,465
02/13/2019 6.64 6.66 6.631 6.66 34,491
02/12/2019 6.72 6.7238 6.625 6.65 98,236
02/11/2019 6.72 6.75 6.69 6.71 90,737
02/08/2019 6.62 6.725 6.62 6.72 63,789
02/07/2019 6.6 6.62 6.59 6.62 35,653
02/06/2019 6.62 6.63 6.56 6.61 91,933
02/05/2019 6.62 6.6401 6.62 6.63 49,095
02/04/2019 6.67 6.69 6.61 6.63 67,665
02/01/2019 6.61 6.7 6.61 6.67 100,434
01/31/2019 6.57 6.63 6.57 6.61 143,130
01/30/2019 6.57 6.63 6.51 6.54 97,571
01/29/2019 6.7 6.71 6.54 6.55 156,405
01/28/2019 6.75 6.75 6.658 6.68 31,757
01/25/2019 6.75 6.75 6.67 6.74 91,132
01/24/2019 6.59 6.75 6.58 6.73 244,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for MFM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio