MFS Municipal Income Trust (MFM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 5.19 | 5.22 | 5.18 | 5.21 | 5.21 | 57,000 |
| 23 may 2024 | 5.24 | 5.24 | 5.17 | 5.19 | 5.19 | 79,100 |
| 22 may 2024 | 5.28 | 5.28 | 5.21 | 5.22 | 5.22 | 68,400 |
| 21 may 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 56,400 |
| 20 may 2024 | 5.27 | 5.29 | 5.26 | 5.27 | 5.27 | 41,200 |
| 17 may 2024 | 5.31 | 5.32 | 5.27 | 5.28 | 5.28 | 41,800 |
| 16 may 2024 | 5.28 | 5.30 | 5.27 | 5.30 | 5.30 | 51,000 |
| 15 may 2024 | 5.26 | 5.28 | 5.26 | 5.26 | 5.26 | 43,100 |
| 14 may 2024 | 5.25 | 5.27 | 5.24 | 5.24 | 5.24 | 38,000 |
| 14 may 2024 | 0.021 Dividendo | |||||
| 13 may 2024 | 5.28 | 5.28 | 5.25 | 5.26 | 5.24 | 53,500 |
| 10 may 2024 | 5.30 | 5.30 | 5.25 | 5.26 | 5.24 | 54,900 |
| 09 may 2024 | 5.33 | 5.33 | 5.28 | 5.29 | 5.27 | 55,900 |
| 08 may 2024 | 5.23 | 5.31 | 5.23 | 5.31 | 5.29 | 95,600 |
| 07 may 2024 | 5.21 | 5.24 | 5.20 | 5.22 | 5.20 | 116,600 |
| 06 may 2024 | 5.16 | 5.19 | 5.15 | 5.17 | 5.15 | 99,900 |
| 03 may 2024 | 5.14 | 5.15 | 5.12 | 5.14 | 5.12 | 98,100 |
| 02 may 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 5.08 | 129,300 |
| 01 may 2024 | 5.10 | 5.12 | 5.08 | 5.10 | 5.08 | 85,500 |
| 30 abr 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 5.07 | 34,300 |
| 29 abr 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 5.07 | 25,600 |
| 26 abr 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 5.06 | 57,100 |
| 25 abr 2024 | 5.06 | 5.08 | 5.05 | 5.07 | 5.05 | 65,200 |
| 24 abr 2024 | 5.11 | 5.14 | 5.09 | 5.09 | 5.07 | 62,900 |
| 23 abr 2024 | 5.08 | 5.15 | 5.08 | 5.11 | 5.09 | 172,900 |
| 22 abr 2024 | 5.11 | 5.12 | 5.10 | 5.10 | 5.08 | 42,700 |
| 19 abr 2024 | 5.13 | 5.14 | 5.11 | 5.11 | 5.09 | 39,000 |
| 18 abr 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.10 | 17,800 |
| 17 abr 2024 | 5.16 | 5.16 | 5.11 | 5.12 | 5.10 | 56,100 |
| 16 abr 2024 | 5.09 | 5.14 | 5.08 | 5.10 | 5.08 | 79,200 |
| 16 abr 2024 | 0.021 Dividendo | |||||
| 15 abr 2024 | 5.16 | 5.16 | 5.10 | 5.13 | 5.09 | 93,900 |
| 12 abr 2024 | 5.19 | 5.19 | 5.17 | 5.18 | 5.14 | 49,500 |
| 11 abr 2024 | 5.17 | 5.18 | 5.14 | 5.16 | 5.12 | 41,600 |
| 10 abr 2024 | 5.13 | 5.19 | 5.11 | 5.17 | 5.13 | 129,900 |
| 09 abr 2024 | 5.23 | 5.24 | 5.21 | 5.21 | 5.17 | 35,800 |
| 08 abr 2024 | 5.20 | 5.25 | 5.20 | 5.23 | 5.19 | 66,600 |
| 05 abr 2024 | 5.25 | 5.29 | 5.18 | 5.20 | 5.16 | 75,400 |
| 04 abr 2024 | 5.30 | 5.33 | 5.26 | 5.26 | 5.22 | 106,500 |
| 03 abr 2024 | 5.27 | 5.35 | 5.25 | 5.28 | 5.24 | 130,800 |
| 02 abr 2024 | 5.27 | 5.29 | 5.26 | 5.27 | 5.23 | 43,400 |
| 01 abr 2024 | 5.34 | 5.34 | 5.26 | 5.31 | 5.27 | 161,200 |
| 28 mar 2024 | 5.32 | 5.37 | 5.26 | 5.37 | 5.33 | 138,300 |
| 27 mar 2024 | 5.29 | 5.30 | 5.25 | 5.29 | 5.25 | 131,900 |
| 26 mar 2024 | 5.29 | 5.31 | 5.25 | 5.29 | 5.25 | 49,100 |
| 25 mar 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.22 | 48,800 |
| 22 mar 2024 | 5.31 | 5.32 | 5.28 | 5.30 | 5.26 | 91,600 |
| 21 mar 2024 | 5.32 | 5.35 | 5.30 | 5.31 | 5.27 | 38,700 |
| 20 mar 2024 | 5.32 | 5.32 | 5.29 | 5.32 | 5.28 | 58,500 |
| 19 mar 2024 | 5.33 | 5.35 | 5.32 | 5.33 | 5.29 | 29,300 |
| 18 mar 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.26 | 133,600 |
| 15 mar 2024 | 5.29 | 5.30 | 5.26 | 5.30 | 5.26 | 48,200 |
| 14 mar 2024 | 5.33 | 5.39 | 5.25 | 5.27 | 5.23 | 80,300 |
| 13 mar 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 5.28 | 66,600 |
| 12 mar 2024 | 5.36 | 5.39 | 5.31 | 5.32 | 5.28 | 92,200 |
| 12 mar 2024 | 0.021 Dividendo | |||||
| 11 mar 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.31 | 59,600 |
| 08 mar 2024 | 5.38 | 5.40 | 5.34 | 5.37 | 5.31 | 100,100 |
| 07 mar 2024 | 5.40 | 5.40 | 5.34 | 5.37 | 5.31 | 56,000 |
| 06 mar 2024 | 5.33 | 5.48 | 5.33 | 5.37 | 5.31 | 86,600 |
| 05 mar 2024 | 5.30 | 5.34 | 5.27 | 5.33 | 5.27 | 107,100 |
| 04 mar 2024 | 5.29 | 5.31 | 5.26 | 5.26 | 5.20 | 60,300 |
| 01 mar 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.25 | 85,100 |
| 29 feb 2024 | 5.34 | 5.34 | 5.26 | 5.27 | 5.21 | 99,700 |
| 28 feb 2024 | 5.23 | 5.31 | 5.23 | 5.31 | 5.25 | 115,800 |
| 27 feb 2024 | 5.25 | 5.29 | 5.21 | 5.22 | 5.16 | 102,600 |
| 26 feb 2024 | 5.29 | 5.29 | 5.22 | 5.23 | 5.17 | 88,300 |
| 23 feb 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.21 | 71,700 |
| 22 feb 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.23 | 144,300 |
| 21 feb 2024 | 5.27 | 5.31 | 5.25 | 5.30 | 5.24 | 129,400 |
| 20 feb 2024 | 5.25 | 5.28 | 5.24 | 5.25 | 5.19 | 54,900 |
| 16 feb 2024 | 5.27 | 5.27 | 5.22 | 5.25 | 5.19 | 68,700 |
| 15 feb 2024 | 5.27 | 5.28 | 5.24 | 5.28 | 5.22 | 69,100 |
| 14 feb 2024 | 5.22 | 5.24 | 5.19 | 5.23 | 5.17 | 118,500 |
| 13 feb 2024 | 5.24 | 5.26 | 5.20 | 5.22 | 5.16 | 118,600 |
| 13 feb 2024 | 0.02 Dividendo | |||||
| 12 feb 2024 | 5.31 | 5.33 | 5.29 | 5.31 | 5.23 | 142,200 |
| 09 feb 2024 | 5.27 | 5.29 | 5.26 | 5.28 | 5.20 | 115,100 |
| 08 feb 2024 | 5.22 | 5.26 | 5.21 | 5.25 | 5.17 | 103,500 |
| 07 feb 2024 | 5.22 | 5.26 | 5.22 | 5.23 | 5.15 | 114,500 |
| 06 feb 2024 | 5.19 | 5.23 | 5.18 | 5.22 | 5.14 | 83,900 |
| 05 feb 2024 | 5.20 | 5.23 | 5.16 | 5.19 | 5.11 | 64,800 |
| 02 feb 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.13 | 181,000 |
| 01 feb 2024 | 5.26 | 5.30 | 5.25 | 5.26 | 5.18 | 214,800 |
| 31 ene 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.16 | 203,600 |
| 30 ene 2024 | 5.26 | 5.29 | 5.22 | 5.23 | 5.15 | 153,600 |
| 29 ene 2024 | 5.22 | 5.28 | 5.20 | 5.26 | 5.18 | 82,900 |
| 26 ene 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.11 | 143,200 |
| 25 ene 2024 | 5.21 | 5.24 | 5.20 | 5.20 | 5.12 | 46,000 |
| 24 ene 2024 | 5.17 | 5.21 | 5.16 | 5.17 | 5.09 | 66,600 |
| 23 ene 2024 | 5.16 | 5.24 | 5.14 | 5.16 | 5.08 | 117,900 |
| 22 ene 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.08 | 96,000 |
| 19 ene 2024 | 5.14 | 5.14 | 5.06 | 5.11 | 5.03 | 127,100 |
| 18 ene 2024 | 5.22 | 5.22 | 5.13 | 5.13 | 5.05 | 46,500 |
| 17 ene 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.13 | 147,900 |
| 16 ene 2024 | 5.25 | 5.28 | 5.21 | 5.27 | 5.19 | 422,500 |
| 16 ene 2024 | 0.019 Dividendo | |||||
| 12 ene 2024 | 5.25 | 5.26 | 5.22 | 5.26 | 5.16 | 41,100 |
| 11 ene 2024 | 5.21 | 5.25 | 5.20 | 5.21 | 5.11 | 285,200 |
| 10 ene 2024 | 5.21 | 5.27 | 5.20 | 5.21 | 5.11 | 117,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.