Aberdeen Municipal Income Fund Common Shares of Beneficial Interest (MFM)
4.8900
+0.0400 (0.82%)
NYSE · Last Trade: Oct 1st, 2:10 PM EDT
Historical Prices For Aberdeen Municipal Income Fund Common Shares of Beneficial Interest (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.89 | 4.96 | 4.85 | 4.85 | 891,445 | 4.85 |
| 9/29/2026 | 4.86 | 4.94 | 4.84 | 4.88 | 1,712,960 | 4.88 |
| 9/28/2026 | 4.87 | 4.90 | 4.76 | 4.87 | 919,173 | 4.87 |
| 9/25/2026 | 4.98 | 5.05 | 4.90 | 4.91 | 831,354 | 4.91 |
| 9/24/2026 | 5.03 | 5.06 | 4.95 | 4.98 | 643,541 | 4.98 |
| 9/23/2026 | 5.08 | 5.11 | 5.02 | 5.02 | 718,261 | 5.02 |
| 9/22/2026 | 5.07 | 5.12 | 5.06 | 5.11 | 405,283 | 5.11 |
| 9/21/2026 | 5.13 | 5.14 | 5.09 | 5.12 | 127,764 | 5.09 |
| 9/18/2026 | 5.15 | 5.15 | 5.08 | 5.12 | 267,455 | 5.09 |
| 9/17/2026 | 5.13 | 5.18 | 5.11 | 5.15 | 575,326 | 5.12 |
| 9/16/2026 | 5.11 | 5.19 | 5.09 | 5.09 | 401,447 | 5.06 |
| 9/15/2026 | 5.13 | 5.16 | 5.09 | 5.09 | 488,772 | 5.06 |
| 9/14/2026 | 5.17 | 5.17 | 5.12 | 5.13 | 184,252 | 5.10 |
| 9/11/2026 | 5.11 | 5.19 | 5.11 | 5.18 | 461,811 | 5.15 |
| 9/10/2026 | 5.19 | 5.20 | 5.10 | 5.11 | 519,520 | 5.08 |
| 9/09/2026 | 5.26 | 5.29 | 5.20 | 5.20 | 265,497 | 5.17 |
| 9/08/2026 | 5.30 | 5.30 | 5.27 | 5.27 | 188,425 | 5.24 |
| 9/04/2026 | 5.33 | 5.33 | 5.27 | 5.28 | 214,618 | 5.25 |
| 9/03/2026 | 5.37 | 5.37 | 5.28 | 5.32 | 338,030 | 5.29 |
| 9/02/2026 | 5.35 | 5.39 | 5.31 | 5.34 | 323,539 | 5.31 |
| 9/01/2026 | 5.39 | 5.40 | 5.33 | 5.34 | 430,373 | 5.31 |
| 8/31/2026 | 5.40 | 5.42 | 5.35 | 5.39 | 386,676 | 5.36 |
| 8/28/2026 | 5.37 | 5.41 | 5.37 | 5.37 | 216,925 | 5.34 |
| 8/27/2026 | 5.38 | 5.40 | 5.36 | 5.39 | 300,000 | 5.36 |
| 8/26/2026 | 5.39 | 5.39 | 5.36 | 5.37 | 131,082 | 5.34 |
| 8/25/2026 | 5.35 | 5.39 | 5.35 | 5.37 | 140,561 | 5.34 |
| 8/24/2026 | 5.33 | 5.35 | 5.32 | 5.32 | 137,736 | 5.29 |
| 8/21/2026 | 5.36 | 5.40 | 5.34 | 5.34 | 214,991 | 5.28 |
| 8/20/2026 | 5.41 | 5.42 | 5.36 | 5.36 | 204,261 | 5.30 |
| 8/19/2026 | 5.45 | 5.49 | 5.40 | 5.45 | 151,986 | 5.39 |
| 8/18/2026 | 5.44 | 5.44 | 5.39 | 5.41 | 374,098 | 5.35 |
| 8/17/2026 | 5.48 | 5.48 | 5.42 | 5.44 | 179,831 | 5.38 |
| 8/14/2026 | 5.45 | 5.49 | 5.44 | 5.48 | 246,612 | 5.42 |
| 8/13/2026 | 5.44 | 5.47 | 5.42 | 5.42 | 471,450 | 5.36 |
| 8/12/2026 | 5.42 | 5.46 | 5.39 | 5.41 | 316,982 | 5.35 |
| 8/11/2026 | 5.40 | 5.41 | 5.38 | 5.39 | 239,053 | 5.33 |
| 8/10/2026 | 5.45 | 5.46 | 5.37 | 5.39 | 237,010 | 5.33 |
| 8/07/2026 | 5.43 | 5.47 | 5.41 | 5.44 | 314,689 | 5.38 |
| 8/06/2026 | 5.38 | 5.42 | 5.37 | 5.39 | 376,535 | 5.33 |
| 8/05/2026 | 5.38 | 5.40 | 5.36 | 5.37 | 228,557 | 5.31 |
| 8/04/2026 | 5.38 | 5.40 | 5.37 | 5.39 | 245,697 | 5.33 |
| 8/03/2026 | 5.38 | 5.40 | 5.35 | 5.37 | 227,039 | 5.31 |
| 7/31/2026 | 5.38 | 5.41 | 5.34 | 5.37 | 573,284 | 5.31 |
| 7/30/2026 | 5.37 | 5.41 | 5.32 | 5.40 | 452,235 | 5.34 |
| 7/29/2026 | 5.38 | 5.42 | 5.36 | 5.36 | 309,180 | 5.30 |
| 7/28/2026 | 5.38 | 5.40 | 5.35 | 5.37 | 209,484 | 5.31 |
| 7/27/2026 | 5.44 | 5.46 | 5.33 | 5.38 | 334,637 | 5.32 |
| 7/24/2026 | 5.45 | 5.45 | 5.36 | 5.38 | 242,594 | 5.32 |
| 7/23/2026 | 5.48 | 5.48 | 5.42 | 5.45 | 237,263 | 5.39 |
| 7/22/2026 | 5.53 | 5.54 | 5.51 | 5.52 | 159,638 | 5.43 |
| 7/21/2026 | 5.55 | 5.55 | 5.52 | 5.53 | 215,826 | 5.44 |
| 7/20/2026 | 5.58 | 5.58 | 5.55 | 5.56 | 170,299 | 5.47 |
| 7/17/2026 | 5.57 | 5.58 | 5.55 | 5.58 | 162,492 | 5.49 |
| 7/16/2026 | 5.59 | 5.59 | 5.55 | 5.57 | 179,196 | 5.48 |
| 7/15/2026 | 5.59 | 5.62 | 5.56 | 5.58 | 302,141 | 5.49 |
| 7/14/2026 | 5.57 | 5.58 | 5.55 | 5.58 | 338,175 | 5.49 |
| 7/13/2026 | 5.55 | 5.55 | 5.53 | 5.54 | 254,174 | 5.45 |
| 7/10/2026 | 5.58 | 5.58 | 5.53 | 5.53 | 128,724 | 5.44 |
| 7/09/2026 | 5.60 | 5.60 | 5.56 | 5.58 | 255,158 | 5.49 |
| 7/08/2026 | 5.54 | 5.56 | 5.52 | 5.54 | 205,194 | 5.45 |
| 7/07/2026 | 5.56 | 5.58 | 5.55 | 5.55 | 250,719 | 5.46 |
| 7/06/2026 | 5.61 | 5.65 | 5.56 | 5.59 | 152,736 | 5.50 |
| 7/02/2026 | 5.63 | 5.65 | 5.60 | 5.61 | 132,359 | 5.52 |
| 7/01/2026 | 5.61 | 5.62 | 5.59 | 5.61 | 273,002 | 5.52 |