Aberdeen Municipal Income Fund (MFM)
NYSE: MFM · Real-Time Price · USD
5.55
+0.02 (0.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.54 | 5.58 | 5.52 | 5.55 | 5.55 | 0.36% | 235,621 |
| Jun 25, 2026 | 5.57 | 5.58 | 5.52 | 5.53 | 5.53 | -0.18% | 236,142 |
| Jun 24, 2026 | 5.55 | 5.58 | 5.53 | 5.54 | 5.54 | 0.18% | 341,519 |
| Jun 23, 2026 | 5.48 | 5.55 | 5.45 | 5.53 | 5.53 | 0.55% | 186,906 |
| Jun 22, 2026 | 5.51 | 5.55 | 5.51 | 5.53 | 5.50 | -0.18% | 186,372 |
| Jun 18, 2026 | 5.48 | 5.55 | 5.48 | 5.54 | 5.51 | 0.73% | 136,607 |
| Jun 17, 2026 | 5.50 | 5.52 | 5.48 | 5.50 | 5.47 | - | 273,780 |
| Jun 16, 2026 | 5.51 | 5.53 | 5.48 | 5.50 | 5.47 | -0.18% | 158,789 |
| Jun 15, 2026 | 5.49 | 5.56 | 5.48 | 5.51 | 5.48 | 0.18% | 215,742 |
| Jun 12, 2026 | 5.49 | 5.51 | 5.48 | 5.50 | 5.47 | 0.18% | 262,037 |
| Jun 11, 2026 | 5.45 | 5.50 | 5.45 | 5.49 | 5.46 | 0.92% | 408,400 |
| Jun 10, 2026 | 5.38 | 5.65 | 5.37 | 5.44 | 5.41 | 1.12% | 916,951 |
| Jun 9, 2026 | 5.36 | 5.40 | 5.36 | 5.38 | 5.35 | - | 132,212 |
| Jun 8, 2026 | 5.39 | 5.39 | 5.35 | 5.38 | 5.35 | 0.19% | 141,583 |
| Jun 5, 2026 | 5.39 | 5.41 | 5.37 | 5.37 | 5.34 | -0.56% | 120,038 |
| Jun 4, 2026 | 5.39 | 5.42 | 5.38 | 5.40 | 5.37 | 0.56% | 90,678 |
| Jun 3, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.34 | -0.56% | 132,866 |
| Jun 2, 2026 | 5.39 | 5.40 | 5.38 | 5.40 | 5.37 | 0.19% | 55,946 |
| Jun 1, 2026 | 5.42 | 5.42 | 5.36 | 5.39 | 5.36 | -0.55% | 124,513 |
| May 29, 2026 | 5.44 | 5.44 | 5.38 | 5.42 | 5.39 | 0.37% | 247,599 |
| May 28, 2026 | 5.38 | 5.42 | 5.37 | 5.40 | 5.37 | 0.75% | 212,380 |
| May 27, 2026 | 5.36 | 5.39 | 5.33 | 5.36 | 5.33 | 0.19% | 229,921 |
| May 26, 2026 | 5.37 | 5.38 | 5.34 | 5.35 | 5.32 | 0.38% | 277,887 |
| May 22, 2026 | 5.35 | 5.36 | 5.32 | 5.33 | 5.30 | 0.09% | 100,946 |
| May 21, 2026 | 5.33 | 5.35 | 5.30 | 5.33 | 5.30 | -0.28% | 116,794 |
| May 20, 2026 | 5.31 | 5.36 | 5.29 | 5.34 | 5.31 | 0.56% | 139,528 |
| May 19, 2026 | 5.31 | 5.32 | 5.29 | 5.31 | 5.28 | -0.30% | 125,888 |
| May 18, 2026 | 5.40 | 5.42 | 5.33 | 5.35 | 5.30 | -1.29% | 101,479 |
| May 15, 2026 | 5.42 | 5.44 | 5.38 | 5.42 | 5.37 | -0.55% | 69,576 |
| May 14, 2026 | 5.46 | 5.47 | 5.45 | 5.45 | 5.40 | -0.37% | 59,802 |
| May 13, 2026 | 5.50 | 5.51 | 5.45 | 5.47 | 5.42 | -0.36% | 84,771 |
| May 12, 2026 | 5.53 | 5.53 | 5.47 | 5.49 | 5.44 | -0.72% | 68,947 |
| May 11, 2026 | 5.55 | 5.56 | 5.51 | 5.53 | 5.48 | -0.36% | 106,281 |
| May 8, 2026 | 5.57 | 5.57 | 5.52 | 5.55 | 5.50 | 0.18% | 88,605 |
| May 7, 2026 | 5.52 | 5.54 | 5.50 | 5.54 | 5.49 | 0.73% | 157,808 |
| May 6, 2026 | 5.48 | 5.51 | 5.45 | 5.50 | 5.45 | 1.10% | 387,409 |
| May 5, 2026 | 5.39 | 5.45 | 5.38 | 5.44 | 5.39 | 1.12% | 175,295 |
| May 4, 2026 | 5.37 | 5.39 | 5.34 | 5.38 | 5.33 | - | 152,297 |
| May 1, 2026 | 5.37 | 5.40 | 5.36 | 5.38 | 5.33 | -0.09% | 162,736 |
| Apr 30, 2026 | 5.37 | 5.40 | 5.35 | 5.39 | 5.33 | 0.65% | 161,218 |
| Apr 29, 2026 | 5.35 | 5.37 | 5.33 | 5.35 | 5.30 | -0.37% | 158,581 |
| Apr 28, 2026 | 5.36 | 5.40 | 5.35 | 5.37 | 5.32 | -0.37% | 125,324 |
| Apr 27, 2026 | 5.37 | 5.41 | 5.37 | 5.39 | 5.34 | 0.19% | 113,295 |
| Apr 24, 2026 | 5.37 | 5.40 | 5.36 | 5.38 | 5.33 | -0.19% | 70,255 |
| Apr 23, 2026 | 5.40 | 5.42 | 5.39 | 5.39 | 5.34 | -0.55% | 64,303 |
| Apr 22, 2026 | 5.42 | 5.44 | 5.40 | 5.42 | 5.37 | -0.09% | 111,339 |
| Apr 21, 2026 | 5.43 | 5.43 | 5.41 | 5.43 | 5.37 | 0.09% | 37,554 |
| Apr 20, 2026 | 5.44 | 5.44 | 5.39 | 5.42 | 5.37 | -0.18% | 101,893 |
| Apr 17, 2026 | 5.40 | 5.45 | 5.39 | 5.43 | 5.38 | 0.56% | 66,141 |
| Apr 16, 2026 | 5.45 | 5.45 | 5.38 | 5.40 | 5.35 | -0.55% | 176,723 |
| Apr 15, 2026 | 5.47 | 5.47 | 5.41 | 5.43 | 5.38 | -0.73% | 45,437 |
| Apr 14, 2026 | 5.45 | 5.51 | 5.43 | 5.47 | 5.42 | 0.81% | 98,200 |
| Apr 13, 2026 | 5.42 | 5.45 | 5.41 | 5.45 | 5.37 | 0.37% | 37,317 |
| Apr 10, 2026 | 5.43 | 5.46 | 5.42 | 5.43 | 5.35 | -0.37% | 102,294 |
| Apr 9, 2026 | 5.43 | 5.46 | 5.40 | 5.45 | 5.37 | 1.11% | 163,698 |
| Apr 8, 2026 | 5.34 | 5.41 | 5.31 | 5.39 | 5.31 | 2.08% | 82,419 |
| Apr 7, 2026 | 5.24 | 5.29 | 5.22 | 5.28 | 5.20 | 0.28% | 127,827 |
| Apr 6, 2026 | 5.27 | 5.29 | 5.25 | 5.27 | 5.19 | -0.09% | 99,735 |
| Apr 2, 2026 | 5.31 | 5.32 | 5.26 | 5.27 | 5.19 | -0.94% | 115,559 |
| Apr 1, 2026 | 5.39 | 5.41 | 5.31 | 5.32 | 5.24 | -1.30% | 162,903 |
| Mar 31, 2026 | 5.28 | 5.39 | 5.23 | 5.39 | 5.31 | 3.26% | 135,915 |
| Mar 30, 2026 | 5.26 | 5.30 | 5.20 | 5.22 | 5.15 | -0.57% | 109,512 |
| Mar 27, 2026 | 5.24 | 5.32 | 5.20 | 5.25 | 5.18 | - | 199,988 |
| Mar 26, 2026 | 5.26 | 5.28 | 5.24 | 5.25 | 5.18 | -0.76% | 74,312 |
| Mar 25, 2026 | 5.26 | 5.31 | 5.26 | 5.29 | 5.21 | 0.76% | 107,606 |
| Mar 24, 2026 | 5.26 | 5.30 | 5.25 | 5.25 | 5.18 | -0.85% | 167,483 |
| Mar 23, 2026 | 5.30 | 5.32 | 5.27 | 5.30 | 5.22 | -0.09% | 98,380 |
| Mar 20, 2026 | 5.38 | 5.39 | 5.30 | 5.30 | 5.22 | -1.85% | 90,145 |
| Mar 19, 2026 | 5.43 | 5.43 | 5.39 | 5.40 | 5.32 | -0.37% | 80,154 |
| Mar 18, 2026 | 5.40 | 5.44 | 5.40 | 5.42 | 5.34 | - | 55,503 |
| Mar 17, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.34 | 0.07% | 40,944 |
| Mar 16, 2026 | 5.42 | 5.44 | 5.41 | 5.44 | 5.34 | 0.93% | 48,879 |
| Mar 13, 2026 | 5.41 | 5.43 | 5.37 | 5.39 | 5.29 | -0.37% | 168,078 |
| Mar 12, 2026 | 5.46 | 5.55 | 5.41 | 5.41 | 5.31 | -1.10% | 74,687 |
| Mar 11, 2026 | 5.49 | 5.52 | 5.46 | 5.47 | 5.37 | -0.36% | 95,880 |
| Mar 10, 2026 | 5.47 | 5.51 | 5.47 | 5.49 | 5.39 | 0.37% | 22,421 |
| Mar 9, 2026 | 5.49 | 5.50 | 5.46 | 5.47 | 5.37 | -0.36% | 41,251 |
| Mar 6, 2026 | 5.50 | 5.51 | 5.48 | 5.49 | 5.39 | -0.54% | 40,575 |
| Mar 5, 2026 | 5.53 | 5.54 | 5.50 | 5.52 | 5.42 | -0.36% | 56,430 |
| Mar 4, 2026 | 5.56 | 5.58 | 5.54 | 5.54 | 5.44 | -0.72% | 84,582 |
| Mar 3, 2026 | 5.56 | 5.58 | 5.55 | 5.58 | 5.48 | - | 153,671 |
| Mar 2, 2026 | 5.57 | 5.59 | 5.55 | 5.58 | 5.48 | -0.18% | 145,060 |
| Feb 27, 2026 | 5.57 | 5.60 | 5.55 | 5.59 | 5.49 | 0.54% | 98,449 |
| Feb 26, 2026 | 5.53 | 5.57 | 5.52 | 5.56 | 5.46 | 0.54% | 52,243 |
| Feb 25, 2026 | 5.67 | 5.67 | 5.51 | 5.53 | 5.43 | -0.36% | 169,173 |
| Feb 24, 2026 | 5.56 | 5.57 | 5.53 | 5.55 | 5.45 | -0.54% | 81,362 |
| Feb 23, 2026 | 5.54 | 5.59 | 5.52 | 5.58 | 5.48 | 1.03% | 83,277 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.42 | -0.31% | 23,793 |
| Feb 19, 2026 | 5.53 | 5.55 | 5.53 | 5.54 | 5.44 | -0.18% | 56,510 |
| Feb 18, 2026 | 5.56 | 5.56 | 5.52 | 5.55 | 5.45 | -0.18% | 31,558 |
| Feb 17, 2026 | 5.56 | 5.56 | 5.52 | 5.56 | 5.46 | 0.71% | 57,683 |
| Feb 13, 2026 | 5.54 | 5.57 | 5.53 | 5.55 | 5.42 | 0.09% | 42,752 |
| Feb 12, 2026 | 5.55 | 5.58 | 5.51 | 5.54 | 5.41 | 0.18% | 48,557 |
| Feb 11, 2026 | 5.53 | 5.56 | 5.52 | 5.53 | 5.40 | - | 28,423 |
| Feb 10, 2026 | 5.52 | 5.59 | 5.52 | 5.53 | 5.40 | - | 69,953 |
| Feb 9, 2026 | 5.52 | 5.53 | 5.50 | 5.53 | 5.40 | 0.64% | 39,907 |
| Feb 6, 2026 | 5.51 | 5.53 | 5.48 | 5.50 | 5.37 | -0.09% | 91,392 |
| Feb 5, 2026 | 5.46 | 5.51 | 5.46 | 5.50 | 5.37 | 0.36% | 93,642 |
| Feb 4, 2026 | 5.51 | 5.54 | 5.45 | 5.48 | 5.35 | -0.72% | 104,791 |
| Feb 3, 2026 | 5.49 | 5.53 | 5.49 | 5.52 | 5.39 | 0.91% | 65,882 |