Aberdeen Municipal Income Fund (MFM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MFM Historical Return
If you invested $1000 in MFS Municipal Income Trust (MFM) 10 years ago, it would be worth $1,199.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $940.48, while $1000 invested 1 year ago would be worth $1,128.57. This corresponds to total returns of 19.96%, -5.95%, 12.86%, respectively, with annualized returns of 1.84%, -1.22%, 12.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MFM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.58 | 5.53 | 5.53 | 5.58 | 5.53 | 128,722 |
| July 09, 2026 | 5.6 | 5.58 | 5.58 | 5.6 | 5.56 | 255,157 |
| July 08, 2026 | 5.54 | 5.54 | 5.54 | 5.56 | 5.52 | 205,194 |
| July 07, 2026 | 5.56 | 5.55 | 5.55 | 5.59 | 5.55 | 250,717 |
| July 06, 2026 | 5.61 | 5.59 | 5.59 | 5.65 | 5.56 | 152,734 |
| July 02, 2026 | 5.63 | 5.61 | 5.61 | 5.65 | 5.6 | 132,359 |
| July 01, 2026 | 5.61 | 5.61 | 5.61 | 5.62 | 5.59 | 273,001 |
| June 30, 2026 | 5.67 | 5.62 | 5.62 | 5.67 | 5.6 | 365,782 |
| June 29, 2026 | 5.58 | 5.62 | 5.62 | 5.65 | 5.57 | 448,852 |
| June 26, 2026 | 5.54 | 5.55 | 5.55 | 5.58 | 5.52 | 235,621 |
| June 25, 2026 | 5.57 | 5.53 | 5.53 | 5.58 | 5.52 | 236,142 |
| June 24, 2026 | 5.55 | 5.54 | 5.54 | 5.58 | 5.53 | 341,519 |
| June 23, 2026 | 5.48 | 5.53 | 5.53 | 5.55 | 5.45 | 186,906 |
| June 22, 2026 | 5.51 | 5.53 | 5.53 | 5.55 | 5.51 | 186,372 |
| June 18, 2026 | 5.48 | 5.54 | 5.54 | 5.55 | 5.48 | 136,607 |
| June 17, 2026 | 5.5 | 5.5 | 5.5 | 5.52 | 5.48 | 273,780 |
| June 16, 2026 | 5.51 | 5.5 | 5.5 | 5.53 | 5.48 | 158,784 |
| June 15, 2026 | 5.49 | 5.51 | 5.51 | 5.56 | 5.48 | 215,742 |
| June 12, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.48 | 262,037 |
| June 11, 2026 | 5.45 | 5.49 | 5.49 | 5.5 | 5.45 | 408,400 |
| June 10, 2026 | 5.38 | 5.44 | 5.44 | 5.65 | 5.37 | 916,951 |
| June 09, 2026 | 5.36 | 5.38 | 5.38 | 5.4 | 5.36 | 132,212 |
| June 08, 2026 | 5.39 | 5.38 | 5.38 | 5.39 | 5.35 | 141,583 |
| June 05, 2026 | 5.39 | 5.37 | 5.37 | 5.41 | 5.37 | 0 |
| June 04, 2026 | 5.39 | 5.4 | 5.4 | 5.42 | 5.38 | 90,678 |
| June 03, 2026 | 5.4 | 5.37 | 5.37 | 5.4 | 5.37 | 132,861 |
| June 02, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.38 | 55,946 |
| June 01, 2026 | 5.42 | 5.39 | 5.39 | 5.42 | 5.36 | 124,513 |
| May 29, 2026 | 5.44 | 5.42 | 5.42 | 5.44 | 5.38 | 247,599 |
| May 28, 2026 | 5.38 | 5.4 | 5.4 | 5.42 | 5.37 | 212,364 |
| May 27, 2026 | 5.36 | 5.36 | 5.36 | 5.39 | 5.33 | 229,921 |
| May 26, 2026 | 5.37 | 5.35 | 5.35 | 5.38 | 5.34 | 277,887 |
| May 22, 2026 | 5.35 | 5.33 | 5.33 | 5.36 | 5.32 | 100,946 |
| May 21, 2026 | 5.32 | 5.33 | 5.33 | 5.35 | 5.3 | 115,289 |
| May 20, 2026 | 5.31 | 5.34 | 5.34 | 5.36 | 5.29 | 139,528 |
| May 19, 2026 | 5.31 | 5.31 | 5.31 | 5.32 | 5.29 | 125,888 |
| May 18, 2026 | 5.4 | 5.35 | 5.35 | 5.42 | 5.33 | 101,479 |
| May 15, 2026 | 5.42 | 5.42 | 5.42 | 5.44 | 5.38 | 69,576 |
| May 14, 2026 | 5.46 | 5.45 | 5.45 | 5.47 | 5.45 | 59,798 |
| May 13, 2026 | 5.5 | 5.47 | 5.47 | 5.51 | 5.45 | 84,771 |
| May 12, 2026 | 5.53 | 5.49 | 5.49 | 5.53 | 5.47 | 68,947 |
| May 11, 2026 | 5.55 | 5.53 | 5.53 | 5.56 | 5.51 | 106,278 |
| May 08, 2026 | 5.57 | 5.55 | 5.55 | 5.57 | 5.52 | 88,605 |
| May 07, 2026 | 5.52 | 5.54 | 5.54 | 5.54 | 5.5 | 157,808 |
| May 06, 2026 | 5.48 | 5.5 | 5.5 | 5.51 | 5.45 | 387,409 |
| May 05, 2026 | 5.39 | 5.44 | 5.44 | 5.45 | 5.38 | 174,999 |
| May 04, 2026 | 5.37 | 5.38 | 5.38 | 5.39 | 5.34 | 152,297 |
| May 01, 2026 | 5.37 | 5.38 | 5.38 | 5.4 | 5.36 | 162,736 |
| April 30, 2026 | 5.37 | 5.39 | 5.39 | 5.4 | 5.35 | 161,218 |
| April 29, 2026 | 5.35 | 5.35 | 5.35 | 5.37 | 5.33 | 158,581 |
| April 28, 2026 | 5.36 | 5.37 | 5.37 | 5.4 | 5.35 | 125,324 |
| April 27, 2026 | 5.37 | 5.39 | 5.39 | 5.41 | 5.37 | 113,295 |
| April 24, 2026 | 5.37 | 5.38 | 5.38 | 5.4 | 5.36 | 70,254 |
| April 23, 2026 | 5.4 | 5.39 | 5.39 | 5.42 | 5.39 | 64,303 |
| April 22, 2026 | 5.42 | 5.42 | 5.42 | 5.44 | 5.4 | 111,336 |
| April 21, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.41 | 37,554 |
| April 20, 2026 | 5.44 | 5.42 | 5.42 | 5.44 | 5.39 | 101,893 |
| April 17, 2026 | 5.4 | 5.43 | 5.43 | 5.45 | 5.39 | 66,140 |
| April 16, 2026 | 5.45 | 5.4 | 5.4 | 5.45 | 5.38 | 176,723 |
| April 15, 2026 | 5.47 | 5.43 | 5.43 | 5.47 | 5.41 | 45,437 |
AD
