Aberdeen Municipal Income Fund Common Shares of Beneficial Interest (MFM)
5.3700
-0.0300 (-0.56%)
NYSE· Last Trade: Jul 31st, 10:04 PM EDT
Historical Prices For Aberdeen Municipal Income Fund Common Shares of Beneficial Interest (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 5.38 | 5.41 | 5.34 | 5.37 | 573,284 | 5.37 |
| 7/30/2026 | 5.37 | 5.41 | 5.32 | 5.40 | 452,235 | 5.40 |
| 7/29/2026 | 5.38 | 5.42 | 5.36 | 5.36 | 309,180 | 5.36 |
| 7/28/2026 | 5.38 | 5.40 | 5.35 | 5.37 | 209,484 | 5.37 |
| 7/27/2026 | 5.44 | 5.46 | 5.33 | 5.38 | 334,637 | 5.38 |
| 7/24/2026 | 5.45 | 5.45 | 5.36 | 5.38 | 242,594 | 5.38 |
| 7/23/2026 | 5.48 | 5.48 | 5.42 | 5.45 | 237,263 | 5.45 |
| 7/22/2026 | 5.53 | 5.54 | 5.51 | 5.52 | 159,638 | 5.49 |
| 7/21/2026 | 5.55 | 5.55 | 5.52 | 5.53 | 215,826 | 5.50 |
| 7/20/2026 | 5.58 | 5.58 | 5.55 | 5.56 | 170,299 | 5.53 |
| 7/17/2026 | 5.57 | 5.58 | 5.55 | 5.58 | 162,492 | 5.55 |
| 7/16/2026 | 5.59 | 5.59 | 5.55 | 5.57 | 179,196 | 5.54 |
| 7/15/2026 | 5.59 | 5.62 | 5.56 | 5.58 | 302,141 | 5.55 |
| 7/14/2026 | 5.57 | 5.58 | 5.55 | 5.58 | 338,175 | 5.55 |
| 7/13/2026 | 5.55 | 5.55 | 5.53 | 5.54 | 254,174 | 5.51 |
| 7/10/2026 | 5.58 | 5.58 | 5.53 | 5.53 | 128,724 | 5.50 |
| 7/09/2026 | 5.60 | 5.60 | 5.56 | 5.58 | 255,158 | 5.55 |
| 7/08/2026 | 5.54 | 5.56 | 5.52 | 5.54 | 205,194 | 5.51 |
| 7/07/2026 | 5.56 | 5.58 | 5.55 | 5.55 | 250,719 | 5.52 |
| 7/06/2026 | 5.61 | 5.65 | 5.56 | 5.59 | 152,736 | 5.56 |
| 7/02/2026 | 5.63 | 5.65 | 5.60 | 5.61 | 132,359 | 5.58 |
| 7/01/2026 | 5.61 | 5.62 | 5.59 | 5.61 | 273,002 | 5.58 |
| 6/30/2026 | 5.67 | 5.67 | 5.60 | 5.62 | 365,783 | 5.59 |
| 6/29/2026 | 5.58 | 5.65 | 5.57 | 5.62 | 448,852 | 5.59 |
| 6/26/2026 | 5.54 | 5.58 | 5.52 | 5.55 | 235,621 | 5.52 |
| 6/25/2026 | 5.57 | 5.58 | 5.52 | 5.53 | 236,143 | 5.50 |
| 6/24/2026 | 5.55 | 5.58 | 5.53 | 5.54 | 341,611 | 5.51 |
| 6/23/2026 | 5.48 | 5.55 | 5.45 | 5.53 | 186,911 | 5.50 |
| 6/22/2026 | 5.51 | 5.55 | 5.51 | 5.53 | 186,374 | 5.47 |
| 6/18/2026 | 5.48 | 5.55 | 5.48 | 5.54 | 136,607 | 5.48 |
| 6/17/2026 | 5.50 | 5.52 | 5.48 | 5.50 | 273,780 | 5.44 |
| 6/16/2026 | 5.51 | 5.53 | 5.48 | 5.50 | 158,784 | 5.44 |
| 6/15/2026 | 5.49 | 5.56 | 5.48 | 5.51 | 215,743 | 5.45 |
| 6/12/2026 | 5.49 | 5.51 | 5.48 | 5.50 | 262,038 | 5.44 |
| 6/11/2026 | 5.45 | 5.50 | 5.45 | 5.49 | 408,401 | 5.43 |
| 6/10/2026 | 5.38 | 5.65 | 5.37 | 5.44 | 916,951 | 5.38 |
| 6/09/2026 | 5.36 | 5.40 | 5.36 | 5.38 | 132,212 | 5.32 |
| 6/08/2026 | 5.39 | 5.39 | 5.35 | 5.38 | 141,584 | 5.32 |
| 6/05/2026 | 5.39 | 5.41 | 5.37 | 5.37 | 120,039 | 5.31 |
| 6/04/2026 | 5.39 | 5.42 | 5.38 | 5.40 | 90,679 | 5.34 |
| 6/03/2026 | 5.40 | 5.40 | 5.37 | 5.37 | 132,867 | 5.31 |
| 6/02/2026 | 5.39 | 5.40 | 5.38 | 5.40 | 55,947 | 5.34 |
| 6/01/2026 | 5.42 | 5.42 | 5.36 | 5.39 | 124,513 | 5.33 |
| 5/29/2026 | 5.44 | 5.44 | 5.38 | 5.42 | 247,600 | 5.36 |
| 5/28/2026 | 5.38 | 5.42 | 5.37 | 5.40 | 212,381 | 5.34 |
| 5/27/2026 | 5.36 | 5.39 | 5.33 | 5.36 | 229,922 | 5.30 |
| 5/26/2026 | 5.37 | 5.38 | 5.33 | 5.35 | 277,887 | 5.29 |
| 5/22/2026 | 5.35 | 5.36 | 5.32 | 5.33 | 100,947 | 5.27 |
| 5/21/2026 | 5.33 | 5.35 | 5.30 | 5.33 | 115,895 | 5.27 |
| 5/20/2026 | 5.31 | 5.36 | 5.29 | 5.34 | 139,529 | 5.28 |
| 5/19/2026 | 5.31 | 5.32 | 5.29 | 5.31 | 125,889 | 5.25 |
| 5/18/2026 | 5.40 | 5.42 | 5.33 | 5.35 | 101,479 | 5.27 |
| 5/15/2026 | 5.42 | 5.44 | 5.38 | 5.42 | 69,576 | 5.34 |
| 5/14/2026 | 5.46 | 5.47 | 5.45 | 5.45 | 59,802 | 5.37 |
| 5/13/2026 | 5.50 | 5.51 | 5.45 | 5.47 | 84,772 | 5.39 |
| 5/12/2026 | 5.53 | 5.53 | 5.47 | 5.49 | 68,947 | 5.41 |
| 5/11/2026 | 5.55 | 5.56 | 5.50 | 5.53 | 106,281 | 5.45 |
| 5/08/2026 | 5.57 | 5.57 | 5.52 | 5.55 | 88,606 | 5.47 |
| 5/07/2026 | 5.52 | 5.54 | 5.50 | 5.54 | 157,809 | 5.46 |
| 5/06/2026 | 5.48 | 5.51 | 5.45 | 5.50 | 387,410 | 5.42 |
| 5/05/2026 | 5.39 | 5.45 | 5.38 | 5.44 | 175,296 | 5.36 |
| 5/04/2026 | 5.37 | 5.39 | 5.34 | 5.38 | 152,298 | 5.30 |
| 5/01/2026 | 5.37 | 5.40 | 5.36 | 5.38 | 162,736 | 5.30 |