Aberdeen Municipal Income Fund (MFM)
NYSE: MFM · Real-Time Price · USD
5.20
+0.03 (0.58%)
Oct 30, 2026, 4:00 PM EDT - Market closed
MFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.22 | 5.22 | 5.17 | 5.20 | 5.20 | 0.58% | 290,044 |
| Oct 29, 2026 | 5.14 | 5.17 | 5.13 | 5.17 | 5.17 | 1.37% | 212,246 |
| Oct 28, 2026 | 5.20 | 5.20 | 5.09 | 5.10 | 5.10 | -1.35% | 162,276 |
| Oct 27, 2026 | 5.15 | 5.19 | 5.13 | 5.17 | 5.17 | 1.17% | 237,988 |
| Oct 26, 2026 | 5.06 | 5.15 | 5.03 | 5.11 | 5.11 | 1.79% | 384,152 |
| Oct 23, 2026 | 5.13 | 5.14 | 4.99 | 5.02 | 5.02 | -1.18% | 652,870 |
| Oct 22, 2026 | 5.12 | 5.15 | 5.06 | 5.11 | 5.08 | 0.79% | 362,896 |
| Oct 21, 2026 | 5.17 | 5.17 | 5.05 | 5.07 | 5.04 | -0.59% | 368,101 |
| Oct 20, 2026 | 5.09 | 5.14 | 5.09 | 5.10 | 5.07 | 0.39% | 799,417 |
| Oct 19, 2026 | 5.08 | 5.12 | 5.06 | 5.08 | 5.05 | 0.40% | 689,601 |
| Oct 16, 2026 | 4.98 | 5.08 | 4.98 | 5.06 | 5.03 | 1.61% | 448,898 |
| Oct 15, 2026 | 4.96 | 5.00 | 4.93 | 4.98 | 4.95 | 2.05% | 545,106 |
| Oct 14, 2026 | 4.96 | 4.96 | 4.86 | 4.88 | 4.85 | -2.40% | 647,536 |
| Oct 13, 2026 | 4.99 | 5.03 | 4.96 | 5.00 | 4.97 | 0.81% | 444,021 |
| Oct 12, 2026 | 4.98 | 4.98 | 4.92 | 4.96 | 4.93 | - | 364,457 |
| Oct 9, 2026 | 4.94 | 4.97 | 4.92 | 4.96 | 4.93 | 0.61% | 341,289 |
| Oct 8, 2026 | 4.87 | 4.93 | 4.83 | 4.93 | 4.90 | 1.86% | 621,849 |
| Oct 7, 2026 | 4.93 | 4.93 | 4.83 | 4.84 | 4.81 | -2.02% | 1,331,585 |
| Oct 6, 2026 | 4.79 | 4.98 | 4.79 | 4.94 | 4.91 | 3.35% | 833,516 |
| Oct 5, 2026 | 4.85 | 4.88 | 4.75 | 4.78 | 4.75 | -2.25% | 689,679 |
| Oct 2, 2026 | 4.92 | 4.96 | 4.88 | 4.89 | 4.86 | 0.41% | 409,394 |
| Oct 1, 2026 | 4.87 | 4.90 | 4.84 | 4.87 | 4.84 | 0.41% | 429,932 |
| Sep 30, 2026 | 4.89 | 4.96 | 4.85 | 4.85 | 4.82 | -0.61% | 891,445 |
| Sep 29, 2026 | 4.86 | 4.94 | 4.84 | 4.88 | 4.85 | 0.21% | 1,712,960 |
| Sep 28, 2026 | 4.87 | 4.90 | 4.76 | 4.87 | 4.84 | -0.81% | 919,173 |
| Sep 25, 2026 | 4.98 | 5.05 | 4.90 | 4.91 | 4.88 | -1.41% | 831,353 |
| Sep 24, 2026 | 5.03 | 5.06 | 4.95 | 4.98 | 4.95 | -0.80% | 643,540 |
| Sep 23, 2026 | 5.08 | 5.11 | 5.02 | 5.02 | 4.99 | -1.76% | 718,261 |
| Sep 22, 2026 | 5.07 | 5.12 | 5.06 | 5.11 | 5.08 | 0.39% | 405,283 |
| Sep 21, 2026 | 5.13 | 5.14 | 5.09 | 5.12 | 5.06 | - | 130,764 |
| Sep 18, 2026 | 5.15 | 5.15 | 5.08 | 5.12 | 5.06 | -0.58% | 267,454 |
| Sep 17, 2026 | 5.13 | 5.18 | 5.11 | 5.15 | 5.09 | 1.18% | 575,326 |
| Sep 16, 2026 | 5.11 | 5.19 | 5.09 | 5.09 | 5.03 | - | 401,447 |
| Sep 15, 2026 | 5.13 | 5.16 | 5.09 | 5.09 | 5.03 | -0.78% | 488,772 |
| Sep 14, 2026 | 5.17 | 5.17 | 5.12 | 5.13 | 5.07 | -0.97% | 184,253 |
| Sep 11, 2026 | 5.11 | 5.19 | 5.11 | 5.18 | 5.12 | 1.37% | 461,811 |
| Sep 10, 2026 | 5.19 | 5.20 | 5.10 | 5.11 | 5.05 | -1.73% | 519,520 |
| Sep 9, 2026 | 5.26 | 5.29 | 5.20 | 5.20 | 5.14 | -1.33% | 265,496 |
| Sep 8, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.21 | -0.19% | 188,425 |
| Sep 4, 2026 | 5.33 | 5.33 | 5.27 | 5.28 | 5.22 | -0.75% | 214,616 |
| Sep 3, 2026 | 5.37 | 5.37 | 5.28 | 5.32 | 5.26 | -0.37% | 338,031 |
| Sep 2, 2026 | 5.35 | 5.39 | 5.31 | 5.34 | 5.28 | - | 323,539 |
| Sep 1, 2026 | 5.39 | 5.40 | 5.33 | 5.34 | 5.28 | -0.93% | 430,374 |
| Aug 31, 2026 | 5.40 | 5.42 | 5.35 | 5.39 | 5.33 | 0.37% | 386,675 |
| Aug 28, 2026 | 5.37 | 5.41 | 5.37 | 5.37 | 5.31 | -0.37% | 216,925 |
| Aug 27, 2026 | 5.38 | 5.40 | 5.36 | 5.39 | 5.33 | 0.37% | 299,999 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.36 | 5.37 | 5.31 | - | 131,082 |
| Aug 25, 2026 | 5.35 | 5.39 | 5.35 | 5.37 | 5.31 | 0.94% | 140,561 |
| Aug 24, 2026 | 5.33 | 5.35 | 5.32 | 5.32 | 5.26 | 0.19% | 137,737 |
| Aug 21, 2026 | 5.36 | 5.40 | 5.34 | 5.34 | 5.25 | -0.37% | 214,990 |