Aberdeen Municipal Income Fund (MFM)
NYSE: MFM · Real-Time Price · USD
5.48
+0.06 (1.11%)
Aug 14, 2026, 4:00 PM EDT - Market closed
MFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.45 | 5.49 | 5.44 | 5.48 | 5.48 | 1.11% | 246,611 |
| Aug 13, 2026 | 5.44 | 5.47 | 5.42 | 5.42 | 5.42 | 0.18% | 471,449 |
| Aug 12, 2026 | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | 0.37% | 316,981 |
| Aug 11, 2026 | 5.40 | 5.41 | 5.38 | 5.39 | 5.39 | - | 239,051 |
| Aug 10, 2026 | 5.45 | 5.46 | 5.37 | 5.39 | 5.39 | -0.92% | 237,010 |
| Aug 7, 2026 | 5.43 | 5.47 | 5.41 | 5.44 | 5.44 | 0.93% | 314,687 |
| Aug 6, 2026 | 5.38 | 5.42 | 5.37 | 5.39 | 5.39 | 0.37% | 376,534 |
| Aug 5, 2026 | 5.38 | 5.40 | 5.36 | 5.37 | 5.37 | -0.37% | 228,555 |
| Aug 4, 2026 | 5.38 | 5.40 | 5.37 | 5.39 | 5.39 | 0.37% | 245,696 |
| Aug 3, 2026 | 5.38 | 5.40 | 5.35 | 5.37 | 5.37 | - | 227,037 |
| Jul 31, 2026 | 5.38 | 5.41 | 5.34 | 5.37 | 5.37 | -0.56% | 573,084 |
| Jul 30, 2026 | 5.37 | 5.41 | 5.32 | 5.40 | 5.40 | 0.75% | 452,234 |
| Jul 29, 2026 | 5.38 | 5.42 | 5.36 | 5.36 | 5.36 | -0.19% | 309,179 |
| Jul 28, 2026 | 5.38 | 5.40 | 5.35 | 5.37 | 5.37 | -0.19% | 209,483 |
| Jul 27, 2026 | 5.44 | 5.46 | 5.33 | 5.38 | 5.38 | - | 334,637 |
| Jul 24, 2026 | 5.45 | 5.45 | 5.36 | 5.38 | 5.38 | -1.28% | 242,594 |
| Jul 23, 2026 | 5.48 | 5.48 | 5.42 | 5.45 | 5.45 | -0.73% | 237,262 |
| Jul 22, 2026 | 5.53 | 5.54 | 5.51 | 5.52 | 5.49 | -0.18% | 159,637 |
| Jul 21, 2026 | 5.55 | 5.55 | 5.52 | 5.53 | 5.50 | -0.54% | 215,858 |
| Jul 20, 2026 | 5.58 | 5.58 | 5.55 | 5.56 | 5.53 | -0.36% | 170,299 |
| Jul 17, 2026 | 5.57 | 5.58 | 5.55 | 5.58 | 5.55 | 0.18% | 162,492 |
| Jul 16, 2026 | 5.59 | 5.59 | 5.55 | 5.57 | 5.54 | -0.18% | 179,195 |
| Jul 15, 2026 | 5.59 | 5.62 | 5.56 | 5.58 | 5.55 | - | 302,140 |
| Jul 14, 2026 | 5.57 | 5.58 | 5.56 | 5.58 | 5.55 | 0.72% | 338,174 |
| Jul 13, 2026 | 5.55 | 5.56 | 5.53 | 5.54 | 5.51 | 0.18% | 254,174 |
| Jul 10, 2026 | 5.58 | 5.58 | 5.53 | 5.53 | 5.50 | -0.90% | 128,722 |
| Jul 9, 2026 | 5.60 | 5.60 | 5.56 | 5.58 | 5.55 | 0.72% | 255,157 |
| Jul 8, 2026 | 5.54 | 5.56 | 5.52 | 5.54 | 5.51 | -0.18% | 205,194 |
| Jul 7, 2026 | 5.56 | 5.59 | 5.55 | 5.55 | 5.52 | -0.72% | 250,717 |
| Jul 6, 2026 | 5.61 | 5.65 | 5.56 | 5.59 | 5.56 | -0.36% | 152,734 |
| Jul 2, 2026 | 5.63 | 5.65 | 5.60 | 5.61 | 5.58 | - | 132,359 |
| Jul 1, 2026 | 5.61 | 5.62 | 5.59 | 5.61 | 5.58 | -0.18% | 273,001 |
| Jun 30, 2026 | 5.67 | 5.67 | 5.60 | 5.62 | 5.59 | - | 365,782 |
| Jun 29, 2026 | 5.58 | 5.65 | 5.57 | 5.62 | 5.59 | 1.26% | 448,852 |
| Jun 26, 2026 | 5.54 | 5.58 | 5.52 | 5.55 | 5.52 | 0.36% | 235,621 |
| Jun 25, 2026 | 5.57 | 5.58 | 5.52 | 5.53 | 5.50 | -0.18% | 236,142 |
| Jun 24, 2026 | 5.55 | 5.58 | 5.53 | 5.54 | 5.51 | 0.18% | 341,609 |
| Jun 23, 2026 | 5.48 | 5.55 | 5.45 | 5.53 | 5.50 | 0.55% | 186,906 |
| Jun 22, 2026 | 5.51 | 5.55 | 5.51 | 5.53 | 5.47 | -0.18% | 186,372 |
| Jun 18, 2026 | 5.48 | 5.55 | 5.48 | 5.54 | 5.48 | 0.73% | 136,607 |
| Jun 17, 2026 | 5.50 | 5.52 | 5.48 | 5.50 | 5.44 | - | 273,780 |
| Jun 16, 2026 | 5.51 | 5.53 | 5.48 | 5.50 | 5.44 | -0.18% | 158,789 |
| Jun 15, 2026 | 5.49 | 5.56 | 5.48 | 5.51 | 5.45 | 0.18% | 215,742 |
| Jun 12, 2026 | 5.49 | 5.51 | 5.48 | 5.50 | 5.44 | 0.18% | 262,037 |
| Jun 11, 2026 | 5.45 | 5.50 | 5.45 | 5.49 | 5.43 | 0.92% | 408,400 |
| Jun 10, 2026 | 5.38 | 5.65 | 5.37 | 5.44 | 5.38 | 1.12% | 916,951 |
| Jun 9, 2026 | 5.36 | 5.40 | 5.36 | 5.38 | 5.32 | - | 132,212 |
| Jun 8, 2026 | 5.39 | 5.39 | 5.35 | 5.38 | 5.32 | 0.19% | 141,583 |
| Jun 5, 2026 | 5.39 | 5.41 | 5.37 | 5.37 | 5.31 | -0.56% | 120,038 |
| Jun 4, 2026 | 5.39 | 5.42 | 5.38 | 5.40 | 5.34 | 0.56% | 90,678 |