Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest (MMT)
4.3100
-0.0300 (-0.69%)
NYSE· Last Trade: Aug 1st, 1:24 AM EDT
Historical Prices For Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest (MMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.35 | 4.36 | 4.31 | 4.31 | 349,232 | 4.31 |
| 7/30/2026 | 4.34 | 4.35 | 4.33 | 4.34 | 266,651 | 4.34 |
| 7/29/2026 | 4.34 | 4.35 | 4.33 | 4.33 | 198,676 | 4.33 |
| 7/28/2026 | 4.34 | 4.36 | 4.33 | 4.35 | 261,490 | 4.35 |
| 7/27/2026 | 4.34 | 4.36 | 4.32 | 4.35 | 234,335 | 4.35 |
| 7/24/2026 | 4.32 | 4.33 | 4.31 | 4.33 | 219,993 | 4.33 |
| 7/23/2026 | 4.38 | 4.39 | 4.31 | 4.31 | 673,965 | 4.31 |
| 7/22/2026 | 4.44 | 4.46 | 4.40 | 4.40 | 683,780 | 4.36 |
| 7/21/2026 | 4.47 | 4.47 | 4.43 | 4.43 | 274,059 | 4.39 |
| 7/20/2026 | 4.45 | 4.46 | 4.43 | 4.46 | 577,442 | 4.42 |
| 7/17/2026 | 4.45 | 4.46 | 4.44 | 4.44 | 523,950 | 4.40 |
| 7/16/2026 | 4.44 | 4.45 | 4.43 | 4.45 | 272,683 | 4.41 |
| 7/15/2026 | 4.44 | 4.44 | 4.43 | 4.44 | 193,837 | 4.40 |
| 7/14/2026 | 4.42 | 4.43 | 4.42 | 4.43 | 177,684 | 4.39 |
| 7/13/2026 | 4.41 | 4.42 | 4.40 | 4.42 | 309,694 | 4.38 |
| 7/10/2026 | 4.42 | 4.42 | 4.40 | 4.40 | 177,683 | 4.36 |
| 7/09/2026 | 4.41 | 4.42 | 4.40 | 4.41 | 231,519 | 4.37 |
| 7/08/2026 | 4.43 | 4.43 | 4.39 | 4.40 | 343,912 | 4.36 |
| 7/07/2026 | 4.42 | 4.42 | 4.41 | 4.42 | 371,014 | 4.38 |
| 7/06/2026 | 4.40 | 4.43 | 4.40 | 4.42 | 353,386 | 4.38 |
| 7/02/2026 | 4.42 | 4.42 | 4.40 | 4.40 | 251,293 | 4.36 |
| 7/01/2026 | 4.41 | 4.42 | 4.40 | 4.40 | 534,646 | 4.36 |
| 6/30/2026 | 4.42 | 4.43 | 4.39 | 4.40 | 1,362,011 | 4.36 |
| 6/29/2026 | 4.43 | 4.45 | 4.42 | 4.42 | 305,470 | 4.38 |
| 6/26/2026 | 4.41 | 4.44 | 4.41 | 4.43 | 173,551 | 4.39 |
| 6/25/2026 | 4.42 | 4.45 | 4.41 | 4.42 | 387,812 | 4.38 |
| 6/24/2026 | 4.49 | 4.49 | 4.40 | 4.42 | 386,674 | 4.38 |
| 6/23/2026 | 4.47 | 4.54 | 4.47 | 4.47 | 189,018 | 4.43 |
| 6/22/2026 | 4.47 | 4.49 | 4.46 | 4.49 | 98,578 | 4.45 |
| 6/18/2026 | 4.52 | 4.53 | 4.45 | 4.47 | 201,249 | 4.43 |
| 6/17/2026 | 4.52 | 4.53 | 4.50 | 4.51 | 102,832 | 4.47 |
| 6/16/2026 | 4.54 | 4.60 | 4.53 | 4.53 | 97,776 | 4.49 |
| 6/15/2026 | 4.57 | 4.58 | 4.53 | 4.57 | 197,524 | 4.53 |
| 6/12/2026 | 4.47 | 4.54 | 4.47 | 4.53 | 144,503 | 4.49 |
| 6/11/2026 | 4.49 | 4.50 | 4.46 | 4.49 | 93,875 | 4.44 |
| 6/10/2026 | 4.43 | 4.51 | 4.43 | 4.47 | 205,325 | 4.43 |
| 6/09/2026 | 4.47 | 4.47 | 4.42 | 4.45 | 86,866 | 4.41 |
| 6/08/2026 | 4.45 | 4.46 | 4.41 | 4.46 | 207,621 | 4.42 |
| 6/05/2026 | 4.46 | 4.49 | 4.46 | 4.49 | 130,039 | 4.42 |
| 6/04/2026 | 4.47 | 4.52 | 4.47 | 4.48 | 125,220 | 4.41 |
| 6/03/2026 | 4.50 | 4.52 | 4.48 | 4.49 | 127,956 | 4.42 |
| 6/02/2026 | 4.51 | 4.54 | 4.48 | 4.52 | 93,557 | 4.45 |
| 6/01/2026 | 4.52 | 4.55 | 4.50 | 4.53 | 89,191 | 4.46 |
| 5/29/2026 | 0.00 | 4.57 | 4.51 | 4.54 | 87,604 | 4.47 |
| 5/28/2026 | 4.50 | 4.53 | 4.49 | 4.52 | 106,031 | 4.45 |
| 5/27/2026 | 4.52 | 4.53 | 4.47 | 4.49 | 69,244 | 4.42 |
| 5/26/2026 | 4.47 | 4.53 | 4.46 | 4.50 | 59,535 | 4.43 |
| 5/22/2026 | 4.49 | 4.49 | 4.46 | 4.49 | 39,078 | 4.42 |
| 5/21/2026 | 4.46 | 4.50 | 4.43 | 4.49 | 65,512 | 4.42 |
| 5/20/2026 | 4.40 | 4.46 | 4.40 | 4.46 | 108,429 | 4.39 |
| 5/19/2026 | 4.40 | 4.42 | 4.39 | 4.40 | 54,331 | 4.33 |
| 5/18/2026 | 4.48 | 4.50 | 4.44 | 4.45 | 75,792 | 4.34 |
| 5/15/2026 | 4.49 | 4.55 | 4.45 | 4.45 | 90,943 | 4.34 |
| 5/14/2026 | 4.52 | 4.54 | 4.48 | 4.48 | 172,099 | 4.37 |
| 5/13/2026 | 4.57 | 4.57 | 4.53 | 4.54 | 81,755 | 4.43 |
| 5/12/2026 | 4.58 | 4.58 | 4.55 | 4.57 | 103,540 | 4.46 |
| 5/11/2026 | 4.56 | 4.59 | 4.54 | 4.58 | 125,134 | 4.47 |
| 5/08/2026 | 4.55 | 4.55 | 4.53 | 4.54 | 102,331 | 4.43 |
| 5/07/2026 | 4.56 | 4.58 | 4.54 | 4.57 | 114,743 | 4.46 |
| 5/06/2026 | 4.54 | 4.55 | 4.52 | 4.54 | 265,032 | 4.44 |
| 5/05/2026 | 4.60 | 4.63 | 4.52 | 4.53 | 173,337 | 4.42 |
| 5/04/2026 | 4.60 | 4.62 | 4.58 | 4.58 | 47,011 | 4.47 |
| 5/01/2026 | 4.61 | 4.66 | 4.58 | 4.62 | 98,009 | 4.51 |