NYSE - Delayed Quote
USD
Aberdeen Municipal Income Fund (MFM)
5.20
+0.03
(+0.58%)
At close: October 30 at 4:00:02 PM EDT
Trade MFM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
5.24
5.24
5.17
5.20
5.20
290,000
Oct 29, 2026
5.14
5.17
5.13
5.17
5.17
212,200
Oct 28, 2026
5.20
5.20
5.09
5.10
5.10
162,300
Oct 27, 2026
5.15
5.19
5.13
5.17
5.17
238,000
Oct 26, 2026
5.06
5.15
5.03
5.11
5.11
384,200
Oct 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
5.13
5.14
4.99
5.02
5.02
652,900
Oct 22, 2026
5.12
5.15
5.06
5.11
5.08
362,900
Oct 21, 2026
5.17
5.17
5.05
5.07
5.04
368,100
Oct 20, 2026
5.09
5.14
5.09
5.10
5.07
799,400
Oct 19, 2026
5.08
5.12
5.06
5.08
5.05
689,600
Oct 16, 2026
4.98
5.08
4.98
5.06
5.03
448,900
Oct 15, 2026
4.96
5.00
4.93
4.98
4.95
545,100
Oct 14, 2026
4.96
4.96
4.86
4.88
4.85
647,500
Oct 13, 2026
4.99
5.03
4.96
5.00
4.97
444,000
Oct 12, 2026
4.98
4.98
4.92
4.96
4.93
364,500
Oct 9, 2026
4.94
4.97
4.92
4.96
4.93
341,300
Oct 8, 2026
4.87
4.93
4.83
4.93
4.90
621,800
Oct 7, 2026
4.93
4.93
4.83
4.84
4.81
1,331,600
Oct 6, 2026
4.79
4.98
4.79
4.94
4.91
833,500
Oct 5, 2026
4.85
4.88
4.75
4.78
4.75
689,500
Oct 2, 2026
4.92
4.96
4.88
4.89
4.86
409,400
Oct 1, 2026
4.87
4.90
4.84
4.87
4.84
429,900
Sep 30, 2026
4.89
4.96
4.85
4.85
4.82
891,400
Sep 29, 2026
4.86
4.94
4.84
4.88
4.85
1,713,000
Sep 28, 2026
4.87
4.90
4.76
4.87
4.84
919,200
Sep 25, 2026
4.98
5.05
4.90
4.91
4.88
831,400
Sep 24, 2026
5.03
5.06
4.95
4.98
4.95
643,500
Sep 23, 2026
5.08
5.11
5.02
5.02
4.99
718,300
Sep 22, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
5.07
5.12
5.06
5.11
5.08
405,300
Sep 21, 2026
5.13
5.14
5.09
5.12
5.06
127,800
Sep 18, 2026
5.15
5.15
5.08
5.12
5.06
267,500
Sep 17, 2026
5.13
5.18
5.11
5.15
5.09
575,300
Sep 16, 2026
5.11
5.19
5.09
5.09
5.03
401,400
Sep 15, 2026
5.13
5.16
5.09
5.09
5.03
488,800
Sep 14, 2026
5.17
5.17
5.12
5.13
5.07
184,300
Sep 11, 2026
5.11
5.19
5.11
5.18
5.12
461,800
Sep 10, 2026
5.19
5.20
5.10
5.11
5.05
519,500
Sep 9, 2026
5.26
5.29
5.20
5.20
5.14
265,500
Sep 8, 2026
5.30
5.30
5.27
5.27
5.21
188,400
Sep 4, 2026
5.33
5.33
5.27
5.28
5.22
214,600
Sep 3, 2026
5.37
5.37
5.28
5.32
5.26
338,000
Sep 2, 2026
5.35
5.39
5.31
5.34
5.28
323,500
Sep 1, 2026
5.39
5.40
5.33
5.34
5.28
430,400
Aug 31, 2026
5.40
5.42
5.35
5.39
5.33
386,700
Aug 28, 2026
5.37
5.41
5.37
5.37
5.31
216,900
Aug 27, 2026
5.38
5.40
5.36
5.39
5.33
300,000
Aug 26, 2026
5.39
5.39
5.36
5.37
5.31
131,100
Aug 25, 2026
5.35
5.39
5.35
5.37
5.31
140,600
Aug 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
5.33
5.35
5.32
5.32
5.26
137,700
Aug 21, 2026
5.36
5.40
5.34
5.34
5.25
215,000
Aug 20, 2026
5.41
5.42
5.36
5.36
5.27
204,300
Aug 19, 2026
5.45
5.49
5.40
5.45
5.36
152,000
Aug 18, 2026
5.44
5.44
5.39
5.41
5.32
374,100
Aug 17, 2026
5.48
5.48
5.42
5.44
5.35
179,800
Aug 14, 2026
5.45
5.49
5.44
5.48
5.39
246,600
Aug 13, 2026
5.44
5.47
5.42
5.42
5.33
471,400
Aug 12, 2026
5.42
5.46
5.39
5.41
5.32
317,000
Aug 11, 2026
5.40
5.41
5.38
5.39
5.30
239,100
Aug 10, 2026
5.45
5.46
5.37
5.39
5.30
237,000
Aug 7, 2026
5.43
5.47
5.41
5.44
5.35
314,700
Aug 6, 2026
5.38
5.42
5.37
5.39
5.30
376,500
Aug 5, 2026
5.38
5.40
5.36
5.37
5.28
228,600
Aug 4, 2026
5.38
5.40
5.37
5.39
5.30
245,700
Aug 3, 2026
5.38
5.40
5.35
5.37
5.28
227,000
Jul 31, 2026
5.38
5.41
5.34
5.37
5.28
573,300
Jul 30, 2026
5.37
5.41
5.32
5.40
5.31
452,200
Jul 29, 2026
5.38
5.42
5.36
5.36
5.27
309,200
Jul 28, 2026
5.38
5.40
5.35
5.37
5.28
209,500
Jul 27, 2026
5.44
5.46
5.33
5.38
5.29
334,600
Jul 24, 2026
5.45
5.45
5.36
5.38
5.29
242,600
Jul 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
5.48
5.48
5.42
5.45
5.36
237,300
Jul 22, 2026
5.53
5.54
5.51
5.52
5.40
159,600
Jul 21, 2026
5.55
5.55
5.52
5.53
5.41
215,800
Jul 20, 2026
5.58
5.58
5.55
5.56
5.43
170,300
Jul 17, 2026
5.57
5.58
5.55
5.58
5.45
162,500
Jul 16, 2026
5.59
5.59
5.55
5.57
5.44
179,200
Jul 15, 2026
5.59
5.62
5.56
5.58
5.45
302,100
Jul 14, 2026
5.57
5.58
5.56
5.58
5.45
338,200
Jul 13, 2026
5.55
5.56
5.53
5.54
5.41
254,200
Jul 10, 2026
5.58
5.58
5.53
5.53
5.41
128,700
Jul 9, 2026
5.60
5.60
5.56
5.58
5.45
255,200
Jul 8, 2026
5.54
5.56
5.52
5.54
5.41
205,200
Jul 7, 2026
5.56
5.59
5.55
5.55
5.42
250,700
Jul 6, 2026
5.61
5.65
5.56
5.59
5.46
152,700
Jul 2, 2026
5.63
5.65
5.60
5.61
5.48
132,400
Jul 1, 2026
5.61
5.62
5.59
5.61
5.48
273,000
Jun 30, 2026
5.67
5.67
5.60
5.62
5.49
365,800
Jun 29, 2026
5.58
5.65
5.57
5.62
5.49
448,900
Jun 26, 2026
5.54
5.58
5.52
5.55
5.42
235,600
Jun 25, 2026
5.57
5.58
5.52
5.53
5.41
236,100
Jun 24, 2026
5.55
5.58
5.53
5.54
5.41
341,500
Jun 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
5.48
5.55
5.45
5.53
5.41
186,900
Jun 22, 2026
5.51
5.55
5.51
5.53
5.38
186,400
Jun 18, 2026
5.48
5.55
5.48
5.54
5.39
136,600
Jun 17, 2026
5.50
5.52
5.48
5.50
5.35
273,800
Jun 16, 2026
5.51
5.53
5.48
5.50
5.35
158,800
Jun 15, 2026
5.49
5.56
5.48
5.51
5.36
215,700
Jun 12, 2026
5.49
5.51
5.48
5.50
5.35
262,000
Jun 11, 2026
5.45
5.50
5.45
5.49
5.34
408,400
Jun 10, 2026
5.38
5.65
5.37
5.44
5.29
917,000
Jun 9, 2026
5.36
5.40
5.36
5.38
5.23
132,200
Jun 8, 2026
5.39
5.39
5.35
5.38
5.23
141,600
Jun 5, 2026
5.39
5.41
5.37
5.37
5.22
120,000
Jun 4, 2026
5.39
5.42
5.38
5.40
5.25
90,700
Jun 3, 2026
5.40
5.40
5.37
5.37
5.22
132,900
Jun 2, 2026
5.39
5.40
5.38
5.40
5.25
55,900
Jun 1, 2026
5.42
5.42
5.36
5.39
5.24
124,500
May 29, 2026
5.44
5.44
5.38
5.42
5.27
247,600
May 28, 2026
5.38
5.42
5.37
5.40
5.25
212,400
May 27, 2026
5.36
5.39
5.33
5.36
5.21
229,900
May 26, 2026
5.37
5.38
5.34
5.35
5.20
277,900
May 22, 2026
5.35
5.36
5.32
5.33
5.18
100,900
May 21, 2026
5.33
5.35
5.30
5.33
5.18
116,800
May 20, 2026
5.31
5.36
5.29
5.34
5.19
139,500
May 19, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
5.31
5.32
5.29
5.31
5.16
125,900
May 18, 2026
5.40
5.42
5.33
5.35
5.18
101,500
May 15, 2026
5.42
5.44
5.38
5.42
5.25
69,600
May 14, 2026
5.46
5.47
5.45
5.45
5.27
59,800
May 13, 2026
5.50
5.51
5.45
5.47
5.29
84,800
May 12, 2026
5.53
5.53
5.47
5.49
5.31
68,900
May 11, 2026
5.55
5.56
5.51
5.53
5.35
106,300
May 8, 2026
5.57
5.57
5.52
5.55
5.37
88,600
May 7, 2026
5.52
5.54
5.50
5.54
5.36
157,800
May 6, 2026
5.48
5.51
5.45
5.50
5.32
387,400
May 5, 2026
5.39
5.45
5.38
5.44
5.26
175,300
May 4, 2026
5.37
5.39
5.34
5.38
5.21
152,300
May 1, 2026
5.37
5.40
5.36
5.38
5.21
162,700
Apr 30, 2026
5.37
5.40
5.35
5.39
5.22
161,200
Apr 29, 2026
5.35
5.37
5.33
5.35
5.18
158,600
Apr 28, 2026
5.36
5.40
5.35
5.37
5.20
125,300
Apr 27, 2026
5.37
5.41
5.37
5.39
5.22
113,300
Apr 24, 2026
5.37
5.40
5.36
5.38
5.21
70,300
Apr 23, 2026
5.40
5.42
5.39
5.39
5.22
64,300
Apr 22, 2026
5.42
5.44
5.40
5.42
5.25
111,300
Apr 21, 2026
5.43
5.43
5.41
5.43
5.25
37,600
Apr 20, 2026
5.44
5.44
5.39
5.42
5.25
101,900
Apr 17, 2026
5.40
5.45
5.39
5.43
5.25
66,100
Apr 16, 2026
5.45
5.45
5.38
5.40
5.23
176,700
Apr 15, 2026
5.47
5.47
5.41
5.43
5.25
45,400
Apr 14, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
5.45
5.51
5.43
5.47
5.29
98,200
Apr 13, 2026
5.42
5.45
5.41
5.45
5.25
37,300
Apr 10, 2026
5.43
5.46
5.42
5.43
5.23
102,300
Apr 9, 2026
5.43
5.46
5.40
5.45
5.25
163,700
Apr 8, 2026
5.34
5.41
5.31
5.39
5.19
82,400
Apr 7, 2026
5.24
5.29
5.22
5.28
5.09
127,800
Apr 6, 2026
5.27
5.29
5.25
5.27
5.08
99,700
Apr 2, 2026
5.31
5.32
5.26
5.27
5.08
115,600
Apr 1, 2026
5.39
5.41
5.31
5.32
5.13
162,900
Mar 31, 2026
5.28
5.39
5.23
5.39
5.19
135,900
Mar 30, 2026
5.26
5.30
5.20
5.22
5.03
109,500
Mar 27, 2026
5.24
5.32
5.20
5.25
5.06
200,000
Mar 26, 2026
5.26
5.28
5.24
5.25
5.06
74,300
Mar 25, 2026
5.26
5.31
5.26
5.29
5.10
107,600
Mar 24, 2026
5.26
5.30
5.25
5.25
5.06
167,500
Mar 23, 2026
5.30
5.32
5.27
5.30
5.11
98,400
Mar 20, 2026
5.38
5.39
5.30
5.30
5.11
90,100
Mar 19, 2026
5.43
5.43
5.39
5.40
5.20
80,200
Mar 18, 2026
5.40
5.44
5.40
5.42
5.22
55,500
Mar 17, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
5.41
5.42
5.40
5.42
5.22
40,900
Mar 16, 2026
5.42
5.44
5.41
5.44
5.22
48,900
Mar 13, 2026
5.41
5.43
5.37
5.39
5.17
168,100
Mar 12, 2026
5.46
5.55
5.41
5.41
5.19
74,700
Mar 11, 2026
5.49
5.52
5.46
5.47
5.25
95,900
Mar 10, 2026
5.47
5.51
5.47
5.49
5.27
22,400
Mar 9, 2026
5.49
5.50
5.46
5.47
5.25
41,300
Mar 6, 2026
5.50
5.51
5.48
5.49
5.27
40,600
Mar 5, 2026
5.53
5.54
5.50
5.52
5.29
56,400
Mar 4, 2026
5.56
5.58
5.54
5.54
5.31
84,600
Mar 3, 2026
5.56
5.58
5.55
5.58
5.35
153,700
Mar 2, 2026
5.57
5.59
5.55
5.58
5.35
145,100
Feb 27, 2026
5.57
5.60
5.55
5.59
5.36
98,400
Feb 26, 2026
5.53
5.57
5.52
5.56
5.33
52,200
Feb 25, 2026
5.67
5.67
5.51
5.53
5.30
169,200
Feb 24, 2026
5.56
5.57
5.53
5.55
5.32
81,400
Feb 23, 2026
5.54
5.59
5.52
5.58
5.35
83,300
Feb 20, 2026
5.53
5.54
5.52
5.52
5.29
23,800
Feb 19, 2026
5.53
5.55
5.53
5.54
5.31
56,500
Feb 18, 2026
5.56
5.56
5.52
5.55
5.32
31,600
Feb 17, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
5.56
5.56
5.52
5.56
5.33
57,700
Feb 13, 2026
5.54
5.57
5.53
5.55
5.30
42,800
Feb 12, 2026
5.55
5.58
5.51
5.54
5.29
48,600
Feb 11, 2026
5.53
5.56
5.52
5.53
5.28
28,400
Feb 10, 2026
5.52
5.59
5.52
5.53
5.28
70,000
Feb 9, 2026
5.52
5.53
5.50
5.53
5.28
39,900
Feb 6, 2026
5.51
5.53
5.48
5.50
5.25
91,400
Feb 5, 2026
5.46
5.51
5.46
5.50
5.25
93,600
Feb 4, 2026
5.51
5.54
5.45
5.48
5.23
104,800
Feb 3, 2026
5.49
5.53
5.49
5.52
5.27
65,900
Feb 2, 2026
5.61
5.61
5.47
5.47
5.22
155,400
Jan 30, 2026
5.54
5.54
5.50
5.53
5.28
68,100
Jan 29, 2026
5.49
5.54
5.47
5.54
5.29
159,000
Jan 28, 2026
5.47
5.51
5.46
5.50
5.25
123,700
Jan 27, 2026
5.38
5.48
5.38
5.48
5.23
91,800
Jan 26, 2026
5.42
5.43
5.36
5.36
5.12
110,000
Jan 23, 2026
5.40
5.42
5.38
5.40
5.16
99,400
Jan 22, 2026
5.43
5.46
5.39
5.39
5.15
108,200
Jan 21, 2026
5.43
5.47
5.40
5.47
5.22
93,700
Jan 20, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
5.46
5.47
5.41
5.42
5.18
127,400
Jan 16, 2026
5.50
5.53
5.50
5.50
5.23
147,300
Jan 15, 2026
5.51
5.53
5.49
5.52
5.25
123,100
Jan 14, 2026
5.48
5.51
5.45
5.49
5.22
117,000
Jan 13, 2026
5.46
5.49
5.44
5.49
5.22
80,500
Jan 12, 2026
5.44
5.46
5.42
5.44
5.17
82,000
Jan 9, 2026
5.44
5.45
5.38
5.45
5.18
83,100
Jan 8, 2026
5.42
5.43
5.38
5.42
5.15
119,400
Jan 7, 2026
5.40
5.42
5.39
5.42
5.15
145,700
Jan 6, 2026
5.37
5.39
5.36
5.37
5.11
78,400
Jan 5, 2026
5.37
5.39
5.35
5.35
5.09
145,100
Jan 2, 2026
5.42
5.42
5.37
5.37
5.11
102,100
Dec 31, 2025
5.42
5.43
5.37
5.43
5.16
83,500
Dec 30, 2025
5.36
5.40
5.34
5.38
5.12
184,500
Dec 29, 2025
5.23
5.38
5.23
5.35
5.09
185,300
Dec 26, 2025
5.38
5.39
5.35
5.36
5.10
146,100
Dec 24, 2025
5.37
5.39
5.32
5.36
5.10
89,300
Dec 23, 2025
5.37
5.38
5.33
5.35
5.09
157,600
Dec 22, 2025
5.35
5.41
5.35
5.36
5.10
141,400
Dec 19, 2025
5.42
5.45
5.35
5.37
5.11
176,400
Dec 18, 2025
5.38
5.43
5.38
5.40
5.13
127,900
Dec 17, 2025
5.37
5.43
5.35
5.38
5.12
219,900
Dec 16, 2025
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
5.36
5.39
5.35
5.35
5.09
217,500
Dec 15, 2025
5.42
5.45
5.38
5.41
5.12
53,500
Dec 12, 2025
5.43
5.45
5.39
5.40
5.11
168,300
Dec 11, 2025
5.45
5.47
5.43
5.43
5.14
127,300
Dec 10, 2025
5.44
5.45
5.41
5.45
5.16
118,000
Dec 9, 2025
5.42
5.45
5.41
5.43
5.14
147,500
Dec 8, 2025
5.43
5.44
5.40
5.42
5.13
82,500
Dec 5, 2025
5.45
5.45
5.40
5.43
5.14
141,800
Dec 4, 2025
5.42
5.47
5.37
5.44
5.15
326,600
Dec 3, 2025
5.35
5.45
5.35
5.42
5.13
371,100
Dec 2, 2025
5.34
5.35
5.31
5.33
5.05
199,100
Dec 1, 2025
5.32
5.35
5.31
5.35
5.06
176,400
Nov 28, 2025
5.37
5.37
5.32
5.34
5.06
114,800
Nov 26, 2025
5.49
5.49
5.31
5.32
5.04
116,600
Nov 25, 2025
5.32
5.34
5.31
5.33
5.05
128,700
Nov 24, 2025
5.30
5.35
5.27
5.32
5.04
152,800
Nov 21, 2025
5.29
5.34
5.29
5.30
5.02
180,700
Nov 20, 2025
5.39
5.39
5.31
5.32
5.04
118,300
Nov 19, 2025
5.38
5.39
5.34
5.38
5.09
128,100
Nov 18, 2025
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
5.38
5.39
5.36
5.36
5.07
58,900
Nov 17, 2025
5.41
5.44
5.40
5.42
5.11
154,500
Nov 14, 2025
5.41
5.41
5.39
5.41
5.10
62,000
Nov 13, 2025
5.41
5.44
5.41
5.41
5.10
70,000
Nov 12, 2025
5.40
5.45
5.40
5.41
5.10
63,800
Nov 11, 2025
5.40
5.44
5.38
5.41
5.10
85,000
Nov 10, 2025
5.38
5.39
5.36
5.39
5.08
60,100
Nov 7, 2025
5.44
5.44
5.35
5.36
5.05
94,200
Nov 6, 2025
5.38
5.40
5.36
5.38
5.07
92,900
Nov 5, 2025
5.40
5.41
5.36
5.37
5.06
176,300
Nov 4, 2025
5.39
5.41
5.34
5.41
5.10
163,100
Nov 3, 2025
5.41
5.41
5.36
5.39
5.08
167,400
Oct 31, 2025
5.40
5.41
5.39
5.41
5.10
97,100
