MFS Municipal Income Trust Common Stockのデータ

MFS Municipal Income Trust Common Stockの基本情報

名前 MFS Municipal Income Trust Common Stock
ティッカー MFM
国 United States
上場年 1986.0
セクター nan

MFS Municipal Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.87 6.73 6.87 6.78 71700.0 6.78
2021-02-12 6.9 6.86 6.9 6.88 58700.0 6.85
2021-02-11 6.9 6.86 6.88 6.9 58300.0 6.87
2021-02-10 6.93 6.86 6.93 6.88 87400.0 6.85
2021-02-09 6.9 6.84 6.85 6.9 117400.0 6.87
2021-02-08 6.86 6.79 6.83 6.86 153200.0 6.83
2021-02-05 6.79 6.7 6.71 6.79 111800.0 6.76
2021-02-04 6.71 6.68 6.7 6.71 32600.0 6.68
2021-02-03 6.71 6.66 6.71 6.69 49400.0 6.66
2021-02-02 6.7 6.64 6.68 6.7 23800.0 6.67
2021-02-01 6.7 6.63 6.66 6.66 123000.0 6.63
2021-01-29 6.68 6.64 6.65 6.66 59100.0 6.63
2021-01-28 6.69 6.62 6.65 6.69 52300.0 6.66
2021-01-27 6.65 6.61 6.65 6.63 130400.0 6.6
2021-01-26 6.68 6.62 6.63 6.68 58900.0 6.65
2021-01-25 6.64 6.59 6.61 6.61 32900.0 6.59
2021-01-22 6.63 6.59 6.62 6.62 65100.0 6.59
2021-01-21 6.62 6.55 6.59 6.61 70300.0 6.59
2021-01-20 6.58 6.55 6.58 6.57 34700.0 6.55
2021-01-19 6.59 6.54 6.56 6.54 98000.0 6.52
2021-01-15 6.69 6.58 6.6 6.58 158100.0 6.53
2021-01-14 6.64 6.59 6.6 6.61 64600.0 6.56
2021-01-13 6.62 6.57 6.61 6.6 88600.0 6.55
2021-01-12 6.61 6.57 6.59 6.59 57000.0 6.54
2021-01-11 6.65 6.59 6.61 6.59 66700.0 6.54
2021-01-08 6.64 6.6 6.63 6.6 41500.0 6.55
2021-01-07 6.66 6.6 6.63 6.62 68700.0 6.57
2021-01-06 6.7 6.59 6.63 6.61 239200.0 6.56
2021-01-05 6.68 6.63 6.65 6.66 49700.0 6.61
2021-01-04 6.67 6.61 6.66 6.66 77100.0 6.61
2020-12-31 6.68 6.59 6.6 6.68 121200.0 6.63
2020-12-30 6.64 6.55 6.57 6.59 122600.0 6.54
2020-12-29 6.59 6.53 6.53 6.57 125400.0 6.52
2020-12-28 6.59 6.52 6.57 6.52 176100.0 6.47
2020-12-24 6.59 6.52 6.58 6.56 38900.0 6.51
2020-12-23 6.6 6.54 6.58 6.56 89600.0 6.51
2020-12-22 6.61 6.55 6.57 6.59 117400.0 6.54
2020-12-21 6.59 6.55 6.55 6.55 50800.0 6.5
2020-12-18 6.6 6.54 6.55 6.56 65100.0 6.51
2020-12-17 6.61 6.55 6.57 6.55 44900.0 6.5
2020-12-16 6.63 6.54 6.59 6.58 111000.0 6.53
2020-12-15 6.71 6.62 6.69 6.64 58000.0 6.59
2020-12-14 6.73 6.69 6.71 6.71 73500.0 6.63
2020-12-11 6.73 6.69 6.71 6.72 16300.0 6.64
2020-12-10 6.71 6.67 6.68 6.71 67800.0 6.63
2020-12-09 6.72 6.67 6.67 6.7 82600.0 6.62
2020-12-08 6.7 6.65 6.69 6.67 75500.0 6.59
2020-12-07 6.73 6.64 6.66 6.67 68300.0 6.59
2020-12-04 6.71 6.62 6.67 6.67 50500.0 6.59
2020-12-03 6.68 6.6 6.64 6.68 34900.0 6.6
2020-12-02 6.62 6.53 6.53 6.61 84600.0 6.53
2020-12-01 6.65 6.54 6.63 6.54 68900.0 6.46
2020-11-30 6.67 6.61 6.64 6.63 33300.0 6.55
2020-11-27 6.63 6.6 6.6 6.62 32400.0 6.54
2020-11-25 6.65 6.56 6.59 6.62 84000.0 6.54
2020-11-24 6.61 6.54 6.55 6.58 40300.0 6.5
2020-11-23 6.58 6.52 6.53 6.55 34300.0 6.47
2020-11-20 6.56 6.52 6.53 6.53 28500.0 6.45
2020-11-19 6.56 6.5 6.52 6.53 48900.0 6.45
2020-11-18 6.54 6.51 6.51 6.53 69900.0 6.45
2020-11-17 6.55 6.52 6.53 6.52 89700.0 6.44
2020-11-16 6.61 6.55 6.55 6.57 86500.0 6.47
2020-11-13 6.58 6.51 6.53 6.56 47900.0 6.46
2020-11-12 6.57 6.51 6.51 6.53 45100.0 6.43
2020-11-11 6.57 6.49 6.52 6.52 55900.0 6.42
2020-11-10 6.55 6.49 6.49 6.52 88500.0 6.42
2020-11-09 6.5 6.45 6.45 6.49 100900.0 6.39
2020-11-06 6.46 6.4 6.4 6.44 40500.0 6.34
2020-11-05 6.4 6.35 6.38 6.39 79700.0 6.29
2020-11-04 6.39 6.33 6.33 6.35 62700.0 6.25
2020-11-03 6.33 6.28 6.32 6.3 131300.0 6.2
2020-11-02 6.35 6.29 6.3 6.32 119000.0 6.22
2020-10-30 6.32 6.27 6.32 6.31 89700.0 6.21
2020-10-29 6.35 6.3 6.35 6.32 216100.0 6.22
2020-10-28 6.37 6.28 6.32 6.37 87500.0 6.27
2020-10-27 6.35 6.28 6.31 6.35 99000.0 6.25
2020-10-26 6.36 6.3 6.34 6.31 113000.0 6.21
2020-10-23 6.4 6.36 6.37 6.38 76100.0 6.28
2020-10-22 6.44 6.38 6.42 6.38 73500.0 6.28
2020-10-21 6.45 6.39 6.44 6.44 111300.0 6.34
2020-10-20 6.46 6.42 6.45 6.43 71100.0 6.33
2020-10-19 6.47 6.41 6.43 6.42 76700.0 6.32
2020-10-16 6.46 6.4 6.42 6.41 39300.0 6.31
2020-10-15 6.48 6.42 6.45 6.42 45000.0 6.32
2020-10-14 6.52 6.46 6.51 6.48 57300.0 6.38
2020-10-13 6.56 6.48 6.56 6.51 55200.0 6.41
2020-10-12 6.65 6.51 6.53 6.58 123100.0 6.45
2020-10-09 6.48 6.45 6.45 6.47 104200.0 6.34
2020-10-08 6.47 6.43 6.43 6.45 42000.0 6.32
2020-10-07 6.54 6.42 6.5 6.44 66000.0 6.31
2020-10-06 6.51 6.45 6.47 6.46 63400.0 6.33
2020-10-05 6.53 6.47 6.53 6.49 44700.0 6.36
2020-10-02 6.54 6.45 6.49 6.5 38500.0 6.37
2020-10-01 6.5 6.42 6.44 6.49 68600.0 6.36
2020-09-30 6.5 6.43 6.5 6.43 60800.0 6.3
2020-09-29 6.47 6.4 6.4 6.46 42000.0 6.33
2020-09-28 6.43 6.37 6.37 6.41 40100.0 6.28
2020-09-25 6.39 6.34 6.37 6.38 64300.0 6.26
2020-09-24 6.37 6.31 6.37 6.36 105900.0 6.24
2020-09-23 6.42 6.33 6.39 6.36 83400.0 6.24
2020-09-22 6.47 6.38 6.45 6.42 46600.0 6.29
2020-09-21 6.5 6.45 6.5 6.46 37100.0 6.33
2020-09-18 6.51 6.47 6.49 6.49 40400.0 6.36
2020-09-17 6.52 6.46 6.46 6.52 13200.0 6.39
2020-09-16 6.52 6.46 6.51 6.46 65200.0 6.33
2020-09-15 6.53 6.49 6.52 6.49 28500.0 6.36
2020-09-14 6.56 6.54 6.56 6.55 32900.0 6.4
2020-09-11 6.61 6.51 6.51 6.53 79000.0 6.38
2020-09-10 6.53 6.47 6.48 6.53 61000.0 6.38
2020-09-09 6.47 6.42 6.42 6.47 55700.0 6.32
2020-09-08 6.44 6.39 6.43 6.41 52200.0 6.26
2020-09-04 6.48 6.42 6.46 6.42 50400.0 6.27
2020-09-03 6.53 6.46 6.51 6.48 111800.0 6.33
2020-09-02 6.53 6.48 6.5 6.5 153800.0 6.35
2020-09-01 6.48 6.45 6.45 6.47 98200.0 6.32
2020-08-31 6.47 6.44 6.45 6.45 90700.0 6.3
2020-08-28 6.42 6.35 6.4 6.41 140000.0 6.26
2020-08-27 6.44 6.36 6.39 6.36 104600.0 6.21
2020-08-26 6.46 6.41 6.46 6.41 98200.0 6.26
2020-08-25 6.51 6.44 6.5 6.46 145400.0 6.31
2020-08-24 6.55 6.48 6.52 6.49 99000.0 6.34
2020-08-21 6.66 6.51 6.63 6.52 114700.0 6.37
2020-08-20 6.7 6.62 6.7 6.62 54800.0 6.46
2020-08-19 6.74 6.69 6.73 6.69 45600.0 6.53
2020-08-18 6.79 6.72 6.79 6.74 54900.0 6.58
2020-08-17 6.82 6.72 6.72 6.82 44000.0 6.63
2020-08-14 6.75 6.69 6.74 6.71 104500.0 6.53
2020-08-13 6.81 6.72 6.81 6.72 61100.0 6.54
2020-08-12 6.8 6.77 6.78 6.78 46400.0 6.59
2020-08-11 6.83 6.78 6.82 6.78 38600.0 6.59
2020-08-10 6.8 6.76 6.78 6.78 28400.0 6.59
2020-08-07 6.79 6.72 6.73 6.76 61700.0 6.57
2020-08-06 6.75 6.72 6.75 6.72 34200.0 6.54
2020-08-05 6.75 6.73 6.74 6.74 42100.0 6.56
2020-08-04 6.74 6.69 6.69 6.72 39100.0 6.54
2020-08-03 6.75 6.63 6.64 6.7 164400.0 6.52
2020-07-31 6.68 6.61 6.68 6.63 58900.0 6.45
2020-07-30 6.62 6.56 6.56 6.61 40800.0 6.43
2020-07-29 6.58 6.52 6.53 6.58 33400.0 6.4
2020-07-28 6.6 6.5 6.5 6.52 169000.0 6.34
2020-07-27 6.52 6.47 6.47 6.5 263100.0 6.32
2020-07-24 6.51 6.47 6.5 6.47 95100.0 6.29
2020-07-23 6.5 6.48 6.49 6.49 54500.0 6.31
2020-07-22 6.51 6.48 6.48 6.49 60000.0 6.31
2020-07-21 6.52 6.48 6.51 6.49 44500.0 6.31
2020-07-20 6.52 6.46 6.46 6.51 60100.0 6.33
2020-07-17 6.47 6.44 6.47 6.46 59700.0 6.28
2020-07-16 6.47 6.42 6.42 6.46 58100.0 6.28
2020-07-15 6.49 6.44 6.48 6.44 142300.0 6.26
2020-07-14 6.55 6.46 6.5 6.47 100400.0 6.29
2020-07-13 6.55 6.5 6.55 6.5 107100.0 6.3
2020-07-10 6.49 6.43 6.43 6.49 103100.0 6.29
2020-07-09 6.44 6.36 6.39 6.44 96000.0 6.24
2020-07-08 6.39 6.28 6.28 6.37 152600.0 6.17
2020-07-07 6.31 6.23 6.23 6.3 121500.0 6.1
2020-07-06 6.26 6.21 6.25 6.25 174300.0 6.05
2020-07-02 6.24 6.21 6.23 6.22 106800.0 6.02
2020-07-01 6.25 6.19 6.21 6.24 106900.0 6.04
2020-06-30 6.24 6.18 6.24 6.24 180400.0 6.04
2020-06-29 6.21 6.15 6.2 6.21 136600.0 6.01
2020-06-26 6.23 6.17 6.18 6.21 115600.0 6.01
2020-06-25 6.23 6.17 6.23 6.2 94800.0 6.0
2020-06-24 6.25 6.17 6.22 6.2 132400.0 6.0
2020-06-23 6.24 6.18 6.21 6.24 128100.0 6.04
2020-06-22 6.27 6.2 6.24 6.2 119900.0 6.0
2020-06-19 6.3 6.22 6.22 6.25 108600.0 6.05
2020-06-18 6.28 6.21 6.27 6.23 89400.0 6.03
2020-06-17 6.3 6.22 6.29 6.26 74100.0 6.06
2020-06-16 6.33 6.27 6.32 6.3 115300.0 6.1
2020-06-15 6.32 6.23 6.23 6.32 64100.0 6.1
2020-06-12 6.26 6.19 6.25 6.26 84000.0 6.04
2020-06-11 6.26 6.17 6.23 6.18 109600.0 5.96
2020-06-10 6.27 6.23 6.23 6.26 74200.0 6.04
2020-06-09 6.25 6.2 6.2 6.22 106400.0 6.0
2020-06-08 6.26 6.21 6.25 6.22 108800.0 6.0
2020-06-05 6.25 6.2 6.23 6.21 55300.0 5.99
2020-06-04 6.22 6.19 6.21 6.22 99400.0 6.0
2020-06-03 6.27 6.21 6.26 6.23 146900.0 6.01
2020-06-02 6.29 6.24 6.26 6.25 55200.0 6.03
2020-06-01 6.29 6.19 6.19 6.24 122300.0 6.02
2020-05-29 6.2 6.15 6.16 6.2 84800.0 5.98
2020-05-28 6.14 6.06 6.06 6.14 72300.0 5.92
2020-05-27 6.1 6.01 6.06 6.06 114500.0 5.84
2020-05-26 6.07 6.02 6.06 6.03 97900.0 5.82
2020-05-22 6.06 5.99 6.04 6.0 121000.0 5.79
2020-05-21 6.03 5.99 6.0 6.0 57500.0 5.79
2020-05-20 6.01 5.94 5.94 5.98 117700.0 5.77
2020-05-19 5.96 5.93 5.94 5.93 48000.0 5.72
2020-05-18 5.99 5.93 5.98 5.94 94000.0 5.73
2020-05-15 5.97 5.93 5.93 5.97 29900.0 5.76
2020-05-14 5.98 5.91 5.95 5.95 70300.0 5.74
2020-05-13 6.08 6.0 6.08 6.0 72100.0 5.79
2020-05-12 6.13 6.05 6.1 6.07 90900.0 5.85
2020-05-11 6.16 6.12 6.12 6.13 120700.0 5.89
2020-05-08 6.16 6.03 6.04 6.12 142800.0 5.88
2020-05-07 6.09 6.01 6.01 6.03 83500.0 5.79
2020-05-06 6.04 6.0 6.02 6.01 36600.0 5.77
2020-05-05 6.05 5.87 5.88 6.04 215800.0 5.8
2020-05-04 5.89 5.77 5.8 5.86 111200.0 5.63
2020-05-01 5.89 5.8 5.8 5.83 174300.0 5.6
2020-04-30 5.9 5.72 5.81 5.85 199500.0 5.62
2020-04-29 5.85 5.66 5.74 5.82 115400.0 5.59
2020-04-28 5.77 5.62 5.77 5.74 115000.0 5.51
2020-04-27 5.86 5.7 5.86 5.71 250900.0 5.48
2020-04-24 5.95 5.85 5.95 5.86 96600.0 5.63
2020-04-23 6.04 5.93 6.04 5.95 62100.0 5.71
2020-04-22 6.05 6.01 6.04 6.02 59000.0 5.78
2020-04-21 6.01 5.95 6.0 6.01 74200.0 5.77
2020-04-20 6.06 5.98 6.06 6.0 127800.0 5.76
2020-04-17 6.06 6.01 6.03 6.06 144800.0 5.82
2020-04-16 6.02 5.93 6.01 6.0 179300.0 5.76
2020-04-15 6.04 5.87 5.98 6.01 107100.0 5.77
2020-04-14 6.1 6.01 6.02 6.04 65800.0 5.8
2020-04-13 6.15 5.99 6.15 6.02 57700.0 5.76
2020-04-09 6.13 5.99 6.01 6.07 208700.0 5.81
2020-04-08 5.93 5.82 5.82 5.89 87000.0 5.64
2020-04-07 5.89 5.76 5.83 5.82 354700.0 5.57
2020-04-06 5.83 5.71 5.75 5.75 293400.0 5.5
2020-04-03 5.91 5.66 5.8 5.7 172600.0 5.45
2020-04-02 6.16 5.77 6.06 5.85 253700.0 5.6
2020-04-01 6.32 6.06 6.32 6.18 104600.0 5.91
2020-03-31 6.47 6.25 6.47 6.39 138400.0 6.11
2020-03-30 6.37 6.24 6.32 6.36 82800.0 6.09
2020-03-27 6.3 6.08 6.14 6.23 178700.0 5.96
2020-03-26 6.19 5.9 5.9 6.19 211300.0 5.92
2020-03-25 5.98 5.55 5.6 5.84 219900.0 5.59
2020-03-24 5.54 5.31 5.4 5.54 218800.0 5.3
2020-03-23 5.58 5.15 5.58 5.24 253800.0 5.01
2020-03-20 5.72 5.24 5.24 5.54 294000.0 5.3
2020-03-19 5.38 4.85 5.18 5.34 239300.0 5.11
2020-03-18 5.94 5.15 5.94 5.22 306300.0 5.0
2020-03-17 6.06 5.85 5.98 6.01 188800.0 5.75
2020-03-16 6.01 5.58 5.91 5.97 328200.0 5.69
2020-03-13 6.44 5.97 6.01 6.11 448100.0 5.82
2020-03-12 6.18 5.5 5.54 5.81 388300.0 5.53
2020-03-11 6.88 6.56 6.86 6.63 249400.0 6.32
2020-03-10 7.08 6.94 7.07 6.95 131300.0 6.62
2020-03-09 7.26 6.21 6.21 7.08 149200.0 6.74
2020-03-06 7.34 7.28 7.28 7.34 67000.0 6.99
2020-03-05 7.35 7.29 7.3 7.31 54100.0 6.96
2020-03-04 7.43 7.22 7.26 7.35 94900.0 7.0
2020-03-03 7.25 7.15 7.15 7.25 103000.0 6.91
2020-03-02 7.17 6.98 7.0 7.15 116600.0 6.81
2020-02-28 7.29 6.98 7.29 6.98 137100.0 6.65
2020-02-27 7.34 7.21 7.26 7.25 80500.0 6.91
2020-02-26 7.41 7.26 7.36 7.26 104500.0 6.92
2020-02-25 7.42 7.31 7.33 7.32 68700.0 6.97
2020-02-24 7.37 7.31 7.36 7.32 67400.0 6.97
2020-02-21 7.46 7.3 7.37 7.3 104100.0 6.95
2020-02-20 7.5 7.35 7.41 7.35 63000.0 7.0
2020-02-19 7.42 7.38 7.38 7.38 57000.0 7.03
2020-02-18 7.46 7.36 7.45 7.38 84300.0 7.03