Aberdeen Municipal Income Fund Common Shares of Beneficial Interest (MFM)
5.1100
+0.0400 (0.79%)
NYSE · Last Trade: Oct 22nd, 10:26 PM EDT
Historical Prices For Aberdeen Municipal Income Fund Common Shares of Beneficial Interest (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/22/2026 | 5.12 | 5.15 | 5.06 | 5.11 | 362,896 | 5.08 |
| 10/21/2026 | 5.17 | 5.17 | 5.05 | 5.07 | 368,101 | 5.04 |
| 10/20/2026 | 5.09 | 5.14 | 5.09 | 5.10 | 799,417 | 5.07 |
| 10/19/2026 | 5.08 | 5.12 | 5.06 | 5.08 | 689,601 | 5.05 |
| 10/16/2026 | 4.98 | 5.08 | 4.98 | 5.06 | 448,899 | 5.03 |
| 10/15/2026 | 4.96 | 5.00 | 4.93 | 4.98 | 545,106 | 4.95 |
| 10/14/2026 | 4.96 | 4.96 | 4.86 | 4.88 | 647,537 | 4.85 |
| 10/13/2026 | 4.99 | 5.03 | 4.96 | 5.00 | 444,021 | 4.97 |
| 10/12/2026 | 4.98 | 4.98 | 4.92 | 4.96 | 364,457 | 4.93 |
| 10/09/2026 | 4.94 | 4.97 | 4.92 | 4.96 | 341,289 | 4.93 |
| 10/08/2026 | 4.87 | 4.93 | 4.83 | 4.93 | 621,849 | 4.90 |
| 10/07/2026 | 4.93 | 4.93 | 4.83 | 4.84 | 1,331,584 | 4.81 |
| 10/06/2026 | 4.79 | 4.98 | 4.79 | 4.94 | 833,516 | 4.91 |
| 10/05/2026 | 4.85 | 4.88 | 4.75 | 4.78 | 689,479 | 4.75 |
| 10/02/2026 | 4.92 | 4.96 | 4.88 | 4.89 | 409,395 | 4.86 |
| 10/01/2026 | 4.87 | 4.90 | 4.84 | 4.87 | 429,932 | 4.84 |
| 9/30/2026 | 4.89 | 4.96 | 4.85 | 4.85 | 891,445 | 4.82 |
| 9/29/2026 | 4.86 | 4.94 | 4.84 | 4.88 | 1,712,960 | 4.85 |
| 9/28/2026 | 4.87 | 4.90 | 4.76 | 4.87 | 919,173 | 4.84 |
| 9/25/2026 | 4.98 | 5.05 | 4.90 | 4.91 | 831,354 | 4.88 |
| 9/24/2026 | 5.03 | 5.06 | 4.95 | 4.98 | 643,541 | 4.95 |
| 9/23/2026 | 5.08 | 5.11 | 5.02 | 5.02 | 718,261 | 4.99 |
| 9/22/2026 | 5.07 | 5.12 | 5.06 | 5.11 | 405,283 | 5.08 |
| 9/21/2026 | 5.13 | 5.14 | 5.09 | 5.12 | 127,764 | 5.06 |
| 9/18/2026 | 5.15 | 5.15 | 5.08 | 5.12 | 267,455 | 5.06 |
| 9/17/2026 | 5.13 | 5.18 | 5.11 | 5.15 | 575,326 | 5.09 |
| 9/16/2026 | 5.11 | 5.19 | 5.09 | 5.09 | 401,447 | 5.03 |
| 9/15/2026 | 5.13 | 5.16 | 5.09 | 5.09 | 488,772 | 5.03 |
| 9/14/2026 | 5.17 | 5.17 | 5.12 | 5.13 | 184,252 | 5.07 |
| 9/11/2026 | 5.11 | 5.19 | 5.11 | 5.18 | 461,811 | 5.12 |
| 9/10/2026 | 5.19 | 5.20 | 5.10 | 5.11 | 519,520 | 5.05 |
| 9/09/2026 | 5.26 | 5.29 | 5.20 | 5.20 | 265,497 | 5.14 |
| 9/08/2026 | 5.30 | 5.30 | 5.27 | 5.27 | 188,425 | 5.21 |
| 9/04/2026 | 5.33 | 5.33 | 5.27 | 5.28 | 214,618 | 5.22 |
| 9/03/2026 | 5.37 | 5.37 | 5.28 | 5.32 | 338,030 | 5.26 |
| 9/02/2026 | 5.35 | 5.39 | 5.31 | 5.34 | 323,539 | 5.28 |
| 9/01/2026 | 5.39 | 5.40 | 5.33 | 5.34 | 430,373 | 5.28 |
| 8/31/2026 | 5.40 | 5.42 | 5.35 | 5.39 | 386,676 | 5.33 |
| 8/28/2026 | 5.37 | 5.41 | 5.37 | 5.37 | 216,925 | 5.31 |
| 8/27/2026 | 5.38 | 5.40 | 5.36 | 5.39 | 300,000 | 5.33 |
| 8/26/2026 | 5.39 | 5.39 | 5.36 | 5.37 | 131,082 | 5.31 |
| 8/25/2026 | 5.35 | 5.39 | 5.35 | 5.37 | 140,561 | 5.31 |
| 8/24/2026 | 5.33 | 5.35 | 5.32 | 5.32 | 137,736 | 5.26 |
| 8/21/2026 | 5.36 | 5.40 | 5.34 | 5.34 | 214,991 | 5.25 |
| 8/20/2026 | 5.41 | 5.42 | 5.36 | 5.36 | 204,261 | 5.27 |
| 8/19/2026 | 5.45 | 5.49 | 5.40 | 5.45 | 151,986 | 5.36 |
| 8/18/2026 | 5.44 | 5.44 | 5.39 | 5.41 | 374,098 | 5.32 |
| 8/17/2026 | 5.48 | 5.48 | 5.42 | 5.44 | 179,831 | 5.35 |
| 8/14/2026 | 5.45 | 5.49 | 5.44 | 5.48 | 246,612 | 5.39 |
| 8/13/2026 | 5.44 | 5.47 | 5.42 | 5.42 | 471,450 | 5.33 |
| 8/12/2026 | 5.42 | 5.46 | 5.39 | 5.41 | 316,982 | 5.32 |
| 8/11/2026 | 5.40 | 5.41 | 5.38 | 5.39 | 239,053 | 5.30 |
| 8/10/2026 | 5.45 | 5.46 | 5.37 | 5.39 | 237,010 | 5.30 |
| 8/07/2026 | 5.43 | 5.47 | 5.41 | 5.44 | 314,689 | 5.35 |
| 8/06/2026 | 5.38 | 5.42 | 5.37 | 5.39 | 376,535 | 5.30 |
| 8/05/2026 | 5.38 | 5.40 | 5.36 | 5.37 | 228,557 | 5.28 |
| 8/04/2026 | 5.38 | 5.40 | 5.37 | 5.39 | 245,697 | 5.30 |
| 8/03/2026 | 5.38 | 5.40 | 5.35 | 5.37 | 227,039 | 5.28 |
| 7/31/2026 | 5.38 | 5.41 | 5.34 | 5.37 | 573,284 | 5.28 |
| 7/30/2026 | 5.37 | 5.41 | 5.32 | 5.40 | 452,235 | 5.31 |
| 7/29/2026 | 5.38 | 5.42 | 5.36 | 5.36 | 309,180 | 5.27 |
| 7/28/2026 | 5.38 | 5.40 | 5.35 | 5.37 | 209,484 | 5.28 |
| 7/27/2026 | 5.44 | 5.46 | 5.33 | 5.38 | 334,637 | 5.29 |
| 7/24/2026 | 5.45 | 5.45 | 5.36 | 5.38 | 242,594 | 5.29 |
| 7/23/2026 | 5.48 | 5.48 | 5.42 | 5.45 | 237,263 | 5.36 |