NYSE - Delayed Quote • USD
MFS Municipal Income Trust (MFM)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.13 | 5.14 | 5.11 | 5.11 | 5.11 | 38,979 |
| Apr 18, 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.12 | 17,800 |
| Apr 17, 2024 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | 56,100 |
| Apr 16, 2024 | 0.02 Dividend | |||||
| Apr 16, 2024 | 5.09 | 5.14 | 5.08 | 5.10 | 5.10 | 79,200 |
| Apr 15, 2024 | 5.16 | 5.16 | 5.10 | 5.13 | 5.11 | 93,900 |
| Apr 12, 2024 | 5.19 | 5.19 | 5.17 | 5.18 | 5.16 | 49,500 |
| Apr 11, 2024 | 5.17 | 5.18 | 5.14 | 5.16 | 5.14 | 41,600 |
| Apr 10, 2024 | 5.13 | 5.19 | 5.11 | 5.17 | 5.15 | 129,900 |
| Apr 9, 2024 | 5.23 | 5.24 | 5.21 | 5.21 | 5.19 | 35,800 |
| Apr 8, 2024 | 5.20 | 5.25 | 5.20 | 5.23 | 5.21 | 66,600 |
| Apr 5, 2024 | 5.25 | 5.29 | 5.18 | 5.20 | 5.18 | 75,400 |
| Apr 4, 2024 | 5.30 | 5.33 | 5.26 | 5.26 | 5.24 | 106,500 |
| Apr 3, 2024 | 5.27 | 5.35 | 5.25 | 5.28 | 5.26 | 130,800 |
| Apr 2, 2024 | 5.27 | 5.29 | 5.26 | 5.27 | 5.25 | 43,400 |
| Apr 1, 2024 | 5.34 | 5.34 | 5.26 | 5.31 | 5.29 | 161,200 |
| Mar 28, 2024 | 5.32 | 5.37 | 5.26 | 5.37 | 5.35 | 138,300 |
| Mar 27, 2024 | 5.29 | 5.30 | 5.25 | 5.29 | 5.27 | 131,900 |
| Mar 26, 2024 | 5.29 | 5.31 | 5.25 | 5.29 | 5.27 | 49,100 |
| Mar 25, 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.24 | 48,800 |
| Mar 22, 2024 | 5.31 | 5.32 | 5.28 | 5.30 | 5.28 | 91,600 |
| Mar 21, 2024 | 5.32 | 5.35 | 5.30 | 5.31 | 5.29 | 38,700 |
| Mar 20, 2024 | 5.32 | 5.32 | 5.29 | 5.32 | 5.30 | 58,500 |
| Mar 19, 2024 | 5.33 | 5.35 | 5.32 | 5.33 | 5.31 | 29,300 |
| Mar 18, 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.28 | 133,600 |
| Mar 15, 2024 | 5.29 | 5.30 | 5.26 | 5.30 | 5.28 | 48,200 |
| Mar 14, 2024 | 5.33 | 5.39 | 5.25 | 5.27 | 5.25 | 80,300 |
| Mar 13, 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 5.30 | 66,600 |
| Mar 12, 2024 | 0.02 Dividend | |||||
| Mar 12, 2024 | 5.36 | 5.39 | 5.31 | 5.32 | 5.30 | 92,200 |
| Mar 11, 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.33 | 59,600 |
| Mar 8, 2024 | 5.38 | 5.40 | 5.34 | 5.37 | 5.33 | 100,100 |
| Mar 7, 2024 | 5.40 | 5.40 | 5.34 | 5.37 | 5.33 | 56,000 |
| Mar 6, 2024 | 5.33 | 5.48 | 5.33 | 5.37 | 5.33 | 86,600 |
| Mar 5, 2024 | 5.30 | 5.34 | 5.27 | 5.33 | 5.29 | 107,100 |
| Mar 4, 2024 | 5.29 | 5.31 | 5.26 | 5.26 | 5.22 | 60,300 |
| Mar 1, 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.27 | 85,100 |
| Feb 29, 2024 | 5.34 | 5.34 | 5.26 | 5.27 | 5.23 | 99,700 |
| Feb 28, 2024 | 5.23 | 5.31 | 5.23 | 5.31 | 5.27 | 115,800 |
| Feb 27, 2024 | 5.25 | 5.29 | 5.21 | 5.22 | 5.18 | 102,600 |
| Feb 26, 2024 | 5.29 | 5.29 | 5.22 | 5.23 | 5.19 | 88,300 |
| Feb 23, 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.23 | 71,700 |
| Feb 22, 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.25 | 144,300 |
| Feb 21, 2024 | 5.27 | 5.31 | 5.25 | 5.30 | 5.26 | 129,400 |
| Feb 20, 2024 | 5.25 | 5.28 | 5.24 | 5.25 | 5.21 | 54,900 |
| Feb 16, 2024 | 5.27 | 5.27 | 5.22 | 5.25 | 5.21 | 68,700 |
| Feb 15, 2024 | 5.27 | 5.28 | 5.24 | 5.28 | 5.24 | 69,100 |
| Feb 14, 2024 | 5.22 | 5.24 | 5.19 | 5.23 | 5.19 | 118,500 |
| Feb 13, 2024 | 0.02 Dividend | |||||
| Feb 13, 2024 | 5.24 | 5.26 | 5.20 | 5.22 | 5.18 | 118,600 |
| Feb 12, 2024 | 5.31 | 5.33 | 5.29 | 5.31 | 5.25 | 142,200 |
| Feb 9, 2024 | 5.27 | 5.29 | 5.26 | 5.28 | 5.22 | 115,100 |
| Feb 8, 2024 | 5.22 | 5.26 | 5.21 | 5.25 | 5.19 | 103,500 |
| Feb 7, 2024 | 5.22 | 5.26 | 5.22 | 5.23 | 5.17 | 114,500 |
| Feb 6, 2024 | 5.19 | 5.23 | 5.18 | 5.22 | 5.16 | 83,900 |
| Feb 5, 2024 | 5.20 | 5.23 | 5.16 | 5.19 | 5.13 | 64,800 |
| Feb 2, 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.15 | 181,000 |
| Feb 1, 2024 | 5.26 | 5.30 | 5.25 | 5.26 | 5.20 | 214,800 |
| Jan 31, 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.18 | 203,600 |
| Jan 30, 2024 | 5.26 | 5.29 | 5.22 | 5.23 | 5.17 | 153,600 |
| Jan 29, 2024 | 5.22 | 5.28 | 5.20 | 5.26 | 5.20 | 82,900 |
| Jan 26, 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.13 | 143,200 |
| Jan 25, 2024 | 5.21 | 5.24 | 5.20 | 5.20 | 5.14 | 46,000 |
| Jan 24, 2024 | 5.17 | 5.21 | 5.16 | 5.17 | 5.11 | 66,600 |
| Jan 23, 2024 | 5.16 | 5.24 | 5.14 | 5.16 | 5.10 | 117,900 |
| Jan 22, 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.10 | 96,000 |
| Jan 19, 2024 | 5.14 | 5.14 | 5.06 | 5.11 | 5.05 | 127,100 |
| Jan 18, 2024 | 5.22 | 5.22 | 5.13 | 5.13 | 5.07 | 46,500 |
| Jan 17, 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.15 | 147,900 |
| Jan 16, 2024 | 0.02 Dividend | |||||
| Jan 16, 2024 | 5.25 | 5.28 | 5.21 | 5.27 | 5.21 | 422,500 |
| Jan 12, 2024 | 5.25 | 5.26 | 5.22 | 5.26 | 5.18 | 41,100 |
| Jan 11, 2024 | 5.21 | 5.25 | 5.20 | 5.21 | 5.13 | 285,200 |
| Jan 10, 2024 | 5.21 | 5.27 | 5.20 | 5.21 | 5.13 | 117,700 |
| Jan 9, 2024 | 5.23 | 5.24 | 5.21 | 5.22 | 5.14 | 36,500 |
| Jan 8, 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 5.18 | 53,400 |
| Jan 5, 2024 | 5.19 | 5.20 | 5.16 | 5.16 | 5.08 | 83,400 |
| Jan 4, 2024 | 5.21 | 5.24 | 5.17 | 5.20 | 5.12 | 115,700 |
| Jan 3, 2024 | 5.17 | 5.23 | 5.17 | 5.20 | 5.12 | 71,400 |
| Jan 2, 2024 | 5.17 | 5.22 | 5.11 | 5.20 | 5.12 | 98,000 |
| Dec 29, 2023 | 5.21 | 5.24 | 5.17 | 5.17 | 5.09 | 146,400 |
| Dec 28, 2023 | 5.21 | 5.22 | 5.17 | 5.19 | 5.11 | 87,300 |
| Dec 27, 2023 | 5.20 | 5.23 | 5.19 | 5.21 | 5.13 | 149,400 |
| Dec 26, 2023 | 5.16 | 5.20 | 5.14 | 5.20 | 5.12 | 257,900 |
| Dec 22, 2023 | 5.13 | 5.17 | 5.13 | 5.15 | 5.07 | 202,400 |
| Dec 21, 2023 | 5.20 | 5.21 | 5.12 | 5.13 | 5.05 | 141,700 |
| Dec 20, 2023 | 5.21 | 5.21 | 5.14 | 5.17 | 5.09 | 178,400 |
| Dec 19, 2023 | 0.02 Dividend | |||||
| Dec 19, 2023 | 5.19 | 5.27 | 5.17 | 5.19 | 5.11 | 177,500 |
| Dec 18, 2023 | 5.23 | 5.31 | 5.18 | 5.21 | 5.11 | 190,900 |
| Dec 15, 2023 | 5.22 | 5.27 | 5.19 | 5.22 | 5.12 | 112,100 |
| Dec 14, 2023 | 5.10 | 5.28 | 5.10 | 5.23 | 5.13 | 160,900 |
| Dec 13, 2023 | 5.06 | 5.09 | 5.01 | 5.09 | 4.99 | 147,900 |
| Dec 12, 2023 | 5.03 | 5.09 | 5.02 | 5.02 | 4.93 | 127,200 |
| Dec 11, 2023 | 5.04 | 5.06 | 5.00 | 5.06 | 4.97 | 115,800 |
| Dec 8, 2023 | 5.07 | 5.07 | 5.01 | 5.02 | 4.93 | 208,500 |
| Dec 7, 2023 | 5.01 | 5.09 | 5.00 | 5.08 | 4.99 | 235,400 |
| Dec 6, 2023 | 5.08 | 5.09 | 5.01 | 5.02 | 4.93 | 197,100 |
| Dec 5, 2023 | 5.10 | 5.12 | 5.05 | 5.08 | 4.99 | 156,500 |
| Dec 4, 2023 | 5.17 | 5.22 | 5.07 | 5.08 | 4.99 | 278,100 |
| Dec 1, 2023 | 5.07 | 5.23 | 5.07 | 5.17 | 5.07 | 196,200 |
| Nov 30, 2023 | 5.10 | 5.10 | 5.02 | 5.07 | 4.98 | 146,700 |
| Nov 29, 2023 | 5.00 | 5.08 | 4.99 | 5.07 | 4.98 | 213,300 |
| Nov 28, 2023 | 4.96 | 4.99 | 4.94 | 4.98 | 4.89 | 183,900 |
| Nov 27, 2023 | 4.96 | 4.98 | 4.94 | 4.97 | 4.88 | 77,500 |
| Nov 24, 2023 | 4.91 | 4.98 | 4.91 | 4.95 | 4.86 | 44,200 |
| Nov 22, 2023 | 4.91 | 4.97 | 4.91 | 4.95 | 4.86 | 181,500 |
| Nov 21, 2023 | 4.89 | 4.94 | 4.88 | 4.93 | 4.84 | 131,000 |
| Nov 20, 2023 | 4.88 | 4.93 | 4.88 | 4.90 | 4.81 | 124,100 |
| Nov 17, 2023 | 4.87 | 4.96 | 4.86 | 4.91 | 4.82 | 122,400 |
| Nov 16, 2023 | 4.82 | 4.91 | 4.82 | 4.87 | 4.78 | 194,800 |
| Nov 15, 2023 | 4.87 | 4.87 | 4.75 | 4.82 | 4.73 | 280,600 |
| Nov 14, 2023 | 0.02 Dividend | |||||
| Nov 14, 2023 | 4.71 | 4.78 | 4.71 | 4.78 | 4.69 | 222,600 |
| Nov 13, 2023 | 4.66 | 4.72 | 4.66 | 4.66 | 4.56 | 346,400 |
| Nov 10, 2023 | 4.68 | 4.75 | 4.63 | 4.69 | 4.58 | 166,700 |
| Nov 9, 2023 | 4.74 | 4.78 | 4.67 | 4.67 | 4.56 | 114,700 |
| Nov 8, 2023 | 4.78 | 4.84 | 4.71 | 4.75 | 4.64 | 187,400 |
| Nov 7, 2023 | 4.76 | 4.89 | 4.74 | 4.77 | 4.66 | 144,800 |
| Nov 6, 2023 | 4.71 | 4.76 | 4.65 | 4.76 | 4.65 | 187,000 |
| Nov 3, 2023 | 4.66 | 4.79 | 4.66 | 4.68 | 4.57 | 115,300 |
| Nov 2, 2023 | 4.71 | 4.77 | 4.60 | 4.64 | 4.54 | 202,900 |
| Nov 1, 2023 | 4.45 | 4.90 | 4.41 | 4.70 | 4.59 | 415,200 |
| Oct 31, 2023 | 4.45 | 4.45 | 4.39 | 4.43 | 4.33 | 109,900 |
| Oct 30, 2023 | 4.39 | 4.45 | 4.39 | 4.41 | 4.31 | 60,000 |
| Oct 27, 2023 | 4.41 | 4.45 | 4.37 | 4.40 | 4.30 | 116,800 |
| Oct 26, 2023 | 4.44 | 4.48 | 4.42 | 4.43 | 4.33 | 41,800 |
| Oct 25, 2023 | 4.45 | 4.49 | 4.42 | 4.42 | 4.32 | 115,900 |
| Oct 24, 2023 | 4.44 | 4.50 | 4.41 | 4.48 | 4.38 | 76,500 |
| Oct 23, 2023 | 4.47 | 4.48 | 4.43 | 4.44 | 4.34 | 57,500 |
| Oct 20, 2023 | 4.47 | 4.49 | 4.43 | 4.47 | 4.37 | 86,400 |
| Oct 19, 2023 | 4.48 | 4.52 | 4.46 | 4.47 | 4.37 | 86,100 |
| Oct 18, 2023 | 4.56 | 4.56 | 4.50 | 4.52 | 4.42 | 110,400 |
| Oct 17, 2023 | 0.02 Dividend | |||||
| Oct 17, 2023 | 4.58 | 4.58 | 4.54 | 4.56 | 4.46 | 116,300 |
| Oct 16, 2023 | 4.71 | 4.71 | 4.59 | 4.62 | 4.50 | 124,500 |
| Oct 13, 2023 | 4.76 | 4.76 | 4.69 | 4.70 | 4.58 | 52,500 |
| Oct 12, 2023 | 4.75 | 4.77 | 4.67 | 4.76 | 4.63 | 124,800 |
| Oct 11, 2023 | 4.67 | 4.75 | 4.65 | 4.75 | 4.63 | 176,600 |
| Oct 10, 2023 | 4.54 | 4.66 | 4.53 | 4.63 | 4.51 | 204,900 |
| Oct 9, 2023 | 4.52 | 4.57 | 4.49 | 4.57 | 4.45 | 132,300 |
| Oct 6, 2023 | 4.51 | 4.57 | 4.49 | 4.52 | 4.40 | 126,700 |
| Oct 5, 2023 | 4.53 | 4.54 | 4.51 | 4.54 | 4.42 | 64,600 |
| Oct 4, 2023 | 4.53 | 4.58 | 4.51 | 4.54 | 4.42 | 120,900 |
| Oct 3, 2023 | 4.55 | 4.60 | 4.50 | 4.52 | 4.40 | 112,700 |
| Oct 2, 2023 | 4.56 | 4.65 | 4.52 | 4.58 | 4.46 | 202,600 |
| Sep 29, 2023 | 4.58 | 4.64 | 4.55 | 4.55 | 4.43 | 199,600 |
| Sep 28, 2023 | 4.59 | 4.60 | 4.54 | 4.56 | 4.44 | 64,800 |
| Sep 27, 2023 | 4.61 | 4.63 | 4.59 | 4.59 | 4.47 | 97,700 |
| Sep 26, 2023 | 4.67 | 4.70 | 4.60 | 4.60 | 4.48 | 135,600 |
| Sep 25, 2023 | 4.75 | 4.76 | 4.65 | 4.67 | 4.55 | 85,500 |
| Sep 22, 2023 | 4.75 | 4.77 | 4.74 | 4.75 | 4.63 | 171,700 |
| Sep 21, 2023 | 4.77 | 4.79 | 4.74 | 4.74 | 4.62 | 66,200 |
| Sep 20, 2023 | 4.82 | 4.84 | 4.77 | 4.81 | 4.68 | 103,700 |
| Sep 19, 2023 | 4.78 | 4.81 | 4.77 | 4.78 | 4.65 | 83,900 |
| Sep 18, 2023 | 4.79 | 4.80 | 4.77 | 4.78 | 4.65 | 108,300 |
| Sep 15, 2023 | 4.80 | 4.82 | 4.78 | 4.79 | 4.66 | 71,100 |
| Sep 14, 2023 | 4.81 | 4.83 | 4.80 | 4.80 | 4.67 | 80,200 |
| Sep 13, 2023 | 4.83 | 4.87 | 4.80 | 4.83 | 4.70 | 105,900 |
| Sep 12, 2023 | 0.02 Dividend | |||||
| Sep 12, 2023 | 4.88 | 4.88 | 4.80 | 4.82 | 4.69 | 215,700 |
| Sep 11, 2023 | 4.87 | 4.90 | 4.87 | 4.87 | 4.72 | 71,400 |
| Sep 8, 2023 | 4.87 | 4.92 | 4.86 | 4.87 | 4.72 | 68,400 |
| Sep 7, 2023 | 4.91 | 4.95 | 4.88 | 4.88 | 4.73 | 111,300 |
| Sep 6, 2023 | 4.93 | 4.95 | 4.91 | 4.93 | 4.78 | 151,200 |
| Sep 5, 2023 | 5.00 | 5.01 | 4.92 | 4.94 | 4.79 | 61,400 |
| Sep 1, 2023 | 4.98 | 5.03 | 4.96 | 5.00 | 4.85 | 75,300 |
| Aug 31, 2023 | 5.01 | 5.03 | 4.95 | 4.95 | 4.80 | 120,400 |
| Aug 30, 2023 | 4.99 | 5.03 | 4.99 | 5.01 | 4.86 | 56,900 |
| Aug 29, 2023 | 4.97 | 5.03 | 4.96 | 4.99 | 4.84 | 94,100 |
| Aug 28, 2023 | 5.00 | 5.03 | 4.98 | 4.98 | 4.83 | 105,200 |
| Aug 25, 2023 | 5.01 | 5.04 | 4.99 | 5.00 | 4.85 | 73,700 |
| Aug 24, 2023 | 5.13 | 5.13 | 5.00 | 5.02 | 4.87 | 99,700 |
| Aug 23, 2023 | 5.08 | 5.16 | 5.03 | 5.14 | 4.99 | 224,600 |
| Aug 22, 2023 | 5.12 | 5.13 | 5.07 | 5.08 | 4.93 | 79,900 |
| Aug 21, 2023 | 5.15 | 5.15 | 5.06 | 5.08 | 4.93 | 85,800 |
| Aug 18, 2023 | 5.10 | 5.18 | 5.09 | 5.16 | 5.01 | 78,700 |
| Aug 17, 2023 | 5.09 | 5.10 | 5.06 | 5.08 | 4.93 | 43,100 |
| Aug 16, 2023 | 5.13 | 5.15 | 5.06 | 5.08 | 4.93 | 38,500 |
| Aug 15, 2023 | 0.02 Dividend | |||||
| Aug 15, 2023 | 5.07 | 5.14 | 5.06 | 5.14 | 4.99 | 68,600 |
| Aug 14, 2023 | 5.11 | 5.11 | 5.06 | 5.07 | 4.90 | 43,600 |
| Aug 11, 2023 | 5.03 | 5.14 | 5.03 | 5.08 | 4.91 | 83,700 |
| Aug 10, 2023 | 5.11 | 5.14 | 5.06 | 5.06 | 4.89 | 81,100 |
| Aug 9, 2023 | 5.12 | 5.14 | 5.10 | 5.11 | 4.94 | 93,100 |
| Aug 8, 2023 | 5.18 | 5.19 | 5.11 | 5.14 | 4.97 | 95,200 |
| Aug 7, 2023 | 5.24 | 5.25 | 5.10 | 5.16 | 4.99 | 95,500 |
| Aug 4, 2023 | 5.14 | 5.29 | 5.14 | 5.23 | 5.06 | 76,600 |
| Aug 3, 2023 | 5.24 | 5.24 | 5.12 | 5.12 | 4.95 | 58,400 |
| Aug 2, 2023 | 5.26 | 5.31 | 5.22 | 5.27 | 5.09 | 123,300 |
| Aug 1, 2023 | 5.36 | 5.37 | 5.23 | 5.27 | 5.09 | 105,700 |
| Jul 31, 2023 | 5.31 | 5.39 | 5.30 | 5.36 | 5.18 | 179,000 |
| Jul 28, 2023 | 5.19 | 5.30 | 5.19 | 5.30 | 5.12 | 106,700 |
| Jul 27, 2023 | 5.19 | 5.20 | 5.16 | 5.16 | 4.99 | 36,400 |
| Jul 26, 2023 | 5.19 | 5.22 | 5.16 | 5.19 | 5.02 | 45,300 |
| Jul 25, 2023 | 5.19 | 5.21 | 5.16 | 5.20 | 5.03 | 42,500 |
| Jul 24, 2023 | 5.18 | 5.20 | 5.17 | 5.19 | 5.02 | 40,400 |
| Jul 21, 2023 | 5.21 | 5.22 | 5.14 | 5.15 | 4.98 | 54,200 |
| Jul 20, 2023 | 5.17 | 5.22 | 5.16 | 5.21 | 5.04 | 44,700 |
| Jul 19, 2023 | 5.20 | 5.22 | 5.15 | 5.18 | 5.01 | 31,300 |
| Jul 18, 2023 | 0.02 Dividend | |||||
| Jul 18, 2023 | 5.15 | 5.20 | 5.14 | 5.18 | 5.01 | 43,400 |
| Jul 17, 2023 | 5.19 | 5.20 | 5.13 | 5.15 | 4.96 | 50,900 |
| Jul 14, 2023 | 5.20 | 5.20 | 5.15 | 5.18 | 4.99 | 30,800 |
| Jul 13, 2023 | 5.15 | 5.26 | 5.15 | 5.17 | 4.98 | 29,200 |
| Jul 12, 2023 | 5.14 | 5.16 | 5.12 | 5.12 | 4.93 | 50,000 |
| Jul 11, 2023 | 5.08 | 5.16 | 5.08 | 5.14 | 4.95 | 64,400 |
| Jul 10, 2023 | 5.10 | 5.12 | 5.07 | 5.07 | 4.88 | 29,900 |
| Jul 7, 2023 | 5.07 | 5.13 | 5.06 | 5.09 | 4.90 | 50,500 |
| Jul 6, 2023 | 5.08 | 5.08 | 5.02 | 5.06 | 4.88 | 97,300 |
| Jul 5, 2023 | 5.17 | 5.21 | 5.09 | 5.11 | 4.92 | 79,800 |
| Jul 3, 2023 | 5.10 | 5.19 | 5.10 | 5.15 | 4.96 | 24,500 |
| Jun 30, 2023 | 5.16 | 5.21 | 5.10 | 5.10 | 4.91 | 76,900 |
| Jun 29, 2023 | 5.24 | 5.25 | 5.14 | 5.14 | 4.95 | 92,300 |
| Jun 28, 2023 | 5.19 | 5.37 | 5.12 | 5.25 | 5.06 | 239,000 |
| Jun 27, 2023 | 5.13 | 5.21 | 5.13 | 5.17 | 4.98 | 123,100 |
| Jun 26, 2023 | 5.07 | 5.17 | 5.07 | 5.14 | 4.95 | 113,300 |
| Jun 23, 2023 | 5.04 | 5.11 | 5.04 | 5.08 | 4.89 | 535,800 |
| Jun 22, 2023 | 5.04 | 5.04 | 4.98 | 5.02 | 4.84 | 69,100 |
| Jun 21, 2023 | 5.01 | 5.04 | 5.01 | 5.02 | 4.84 | 72,500 |
| Jun 20, 2023 | 5.00 | 5.06 | 5.00 | 5.03 | 4.85 | 115,700 |
| Jun 16, 2023 | 5.09 | 5.09 | 5.01 | 5.02 | 4.84 | 125,300 |
| Jun 15, 2023 | 5.08 | 5.08 | 5.05 | 5.07 | 4.88 | 61,900 |
| Jun 14, 2023 | 5.07 | 5.10 | 5.03 | 5.04 | 4.86 | 50,100 |
| Jun 13, 2023 | 0.02 Dividend | |||||
| Jun 13, 2023 | 5.09 | 5.12 | 5.04 | 5.06 | 4.88 | 62,100 |
| Jun 12, 2023 | 5.12 | 5.14 | 5.10 | 5.11 | 4.91 | 25,500 |
| Jun 9, 2023 | 5.16 | 5.16 | 5.09 | 5.09 | 4.89 | 47,800 |
| Jun 8, 2023 | 5.13 | 5.18 | 5.12 | 5.14 | 4.93 | 203,200 |
| Jun 7, 2023 | 5.10 | 5.14 | 5.09 | 5.11 | 4.91 | 123,100 |
| Jun 6, 2023 | 5.10 | 5.10 | 5.05 | 5.10 | 4.90 | 133,400 |
| Jun 5, 2023 | 5.04 | 5.07 | 5.00 | 5.06 | 4.86 | 63,000 |
| Jun 2, 2023 | 5.10 | 5.11 | 5.01 | 5.06 | 4.86 | 77,300 |
| Jun 1, 2023 | 5.07 | 5.15 | 5.04 | 5.04 | 4.84 | 111,000 |
| May 31, 2023 | 5.05 | 5.11 | 4.98 | 5.11 | 4.91 | 168,200 |
| May 30, 2023 | 4.94 | 4.99 | 4.94 | 4.98 | 4.78 | 36,700 |
| May 26, 2023 | 4.95 | 4.97 | 4.91 | 4.94 | 4.74 | 60,600 |
| May 25, 2023 | 4.94 | 4.96 | 4.93 | 4.95 | 4.75 | 53,100 |
| May 24, 2023 | 4.98 | 5.02 | 4.90 | 4.92 | 4.72 | 128,900 |
| May 23, 2023 | 5.03 | 5.05 | 4.99 | 5.00 | 4.80 | 120,200 |
| May 22, 2023 | 5.05 | 5.07 | 5.03 | 5.04 | 4.84 | 66,000 |
| May 19, 2023 | 5.07 | 5.10 | 5.05 | 5.05 | 4.85 | 67,800 |
| May 18, 2023 | 5.07 | 5.11 | 5.06 | 5.08 | 4.88 | 123,600 |
| May 17, 2023 | 5.10 | 5.10 | 5.06 | 5.07 | 4.87 | 85,000 |
| May 16, 2023 | 0.02 Dividend | |||||
| May 16, 2023 | 5.10 | 5.11 | 5.07 | 5.07 | 4.87 | 81,400 |
| May 15, 2023 | 5.11 | 5.21 | 5.10 | 5.18 | 4.96 | 140,700 |
| May 12, 2023 | 5.11 | 5.14 | 5.08 | 5.11 | 4.89 | 42,600 |
| May 11, 2023 | 5.10 | 5.11 | 5.07 | 5.10 | 4.88 | 68,800 |
| May 10, 2023 | 5.11 | 5.11 | 5.07 | 5.09 | 4.87 | 59,100 |
| May 9, 2023 | 5.08 | 5.11 | 5.05 | 5.07 | 4.85 | 126,400 |
| May 8, 2023 | 5.13 | 5.16 | 5.06 | 5.08 | 4.86 | 104,000 |
| May 5, 2023 | 5.09 | 5.15 | 5.09 | 5.13 | 4.91 | 57,000 |
| May 4, 2023 | 5.10 | 5.11 | 5.06 | 5.09 | 4.87 | 111,900 |
| May 3, 2023 | 5.11 | 5.14 | 5.10 | 5.10 | 4.88 | 71,400 |
| May 2, 2023 | 5.15 | 5.15 | 5.10 | 5.12 | 4.90 | 75,700 |
| May 1, 2023 | 5.18 | 5.21 | 5.12 | 5.12 | 4.90 | 111,400 |
| Apr 28, 2023 | 5.22 | 5.27 | 5.19 | 5.22 | 4.99 | 99,100 |
| Apr 27, 2023 | 5.13 | 5.23 | 5.13 | 5.19 | 4.97 | 50,000 |
| Apr 26, 2023 | 5.10 | 5.16 | 5.10 | 5.14 | 4.92 | 68,200 |
| Apr 25, 2023 | 5.17 | 5.19 | 5.12 | 5.13 | 4.91 | 41,700 |
| Apr 24, 2023 | 5.17 | 5.22 | 5.17 | 5.19 | 4.97 | 30,400 |
| Apr 21, 2023 | 5.14 | 5.20 | 5.12 | 5.15 | 4.93 | 59,300 |
| Apr 20, 2023 | 5.11 | 5.16 | 5.11 | 5.15 | 4.93 | 19,800 |
Related Tickers
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.02
+0.32%
MVT BlackRock MuniVest Fund II, Inc.
10.41
-0.19%
MAV Pioneer Municipal High Income Advantage Fund, Inc.
7.82
-0.32%
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.74
+0.15%
MQT BlackRock MuniYield Quality Fund II, Inc.
9.88
+0.10%
NCA Nuveen California Municipal Value Fund
8.65
+0.12%
NBB Nuveen Taxable Municipal Income Fund
14.58
+0.14%
PMM Putnam Managed Municipal Income Trust
5.90
+0.17%
HTY John Hancock Investments - John Hancock Tax-Advantaged Global Shareholder Yield Fund
4.9900
+0.40%
MMU Western Asset Managed Municipals Fund Inc.
9.96
-0.12%