NYSE - Nasdaq Real Time Price USD
MFS Multimarket Income Trust (MMT)
4.6432
+0.0332
+(0.72%)
As of 1:04:57 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.6200 | 4.6500 | 4.6137 | 4.6432 | 4.6432 | 38,452 |
| May 8, 2025 | 4.6300 | 4.6300 | 4.6000 | 4.6100 | 4.6100 | 59,300 |
| May 7, 2025 | 4.6100 | 4.6400 | 4.6000 | 4.6100 | 4.6100 | 55,900 |
| May 6, 2025 | 4.6200 | 4.6200 | 4.5900 | 4.6000 | 4.6000 | 62,400 |
| May 5, 2025 | 4.6100 | 4.6300 | 4.6000 | 4.6100 | 4.6100 | 44,600 |
| May 2, 2025 | 4.6200 | 4.6300 | 4.6100 | 4.6100 | 4.6100 | 43,500 |
| May 1, 2025 | 4.6200 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 193,400 |
| Apr 30, 2025 | 4.6100 | 4.6300 | 4.5800 | 4.6100 | 4.6100 | 88,400 |
| Apr 29, 2025 | 4.5600 | 4.6200 | 4.5600 | 4.6100 | 4.6100 | 108,200 |
| Apr 28, 2025 | 4.5400 | 4.5700 | 4.5300 | 4.5500 | 4.5500 | 73,200 |
| Apr 25, 2025 | 4.5400 | 4.5700 | 4.5200 | 4.5600 | 4.5600 | 52,600 |
| Apr 24, 2025 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.5400 | 78,300 |
| Apr 23, 2025 | 4.4800 | 4.5300 | 4.4800 | 4.5000 | 4.5000 | 25,900 |
| Apr 22, 2025 | 4.4400 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 93,700 |
| Apr 21, 2025 | 4.4400 | 4.4600 | 4.4300 | 4.4400 | 4.4400 | 83,400 |
| Apr 17, 2025 | 4.4600 | 4.5100 | 4.4600 | 4.4800 | 4.4800 | 83,300 |
| Apr 16, 2025 | 4.4700 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 202,100 |
| Apr 15, 2025 | 0.033 Dividend | |||||
| Apr 15, 2025 | 4.4000 | 4.4800 | 4.4000 | 4.4600 | 4.4600 | 159,100 |
| Apr 14, 2025 | 4.4200 | 4.4500 | 4.3900 | 4.4500 | 4.4170 | 36,400 |
| Apr 11, 2025 | 4.3800 | 4.4200 | 4.3500 | 4.4100 | 4.3773 | 127,100 |
| Apr 10, 2025 | 4.4000 | 4.4100 | 4.3300 | 4.3600 | 4.3277 | 192,900 |
| Apr 9, 2025 | 4.3500 | 4.4800 | 4.3100 | 4.4500 | 4.4170 | 313,500 |
| Apr 8, 2025 | 4.4300 | 4.5200 | 4.3700 | 4.3800 | 4.3475 | 170,900 |
| Apr 7, 2025 | 4.3700 | 4.4300 | 4.3700 | 4.3800 | 4.3475 | 333,800 |
| Apr 4, 2025 | 4.5900 | 4.5900 | 4.4000 | 4.4400 | 4.4071 | 206,800 |
| Apr 3, 2025 | 4.6500 | 4.6500 | 4.6100 | 4.6100 | 4.5758 | 116,000 |
| Apr 2, 2025 | 4.7000 | 4.7000 | 4.6700 | 4.6800 | 4.6453 | 51,800 |
| Apr 1, 2025 | 4.6600 | 4.7000 | 4.6500 | 4.6700 | 4.6354 | 102,700 |
| Mar 31, 2025 | 4.6500 | 4.6700 | 4.6300 | 4.6500 | 4.6155 | 290,000 |
| Mar 28, 2025 | 4.6500 | 4.6500 | 4.6300 | 4.6400 | 4.6056 | 63,800 |
| Mar 27, 2025 | 4.6300 | 4.6600 | 4.6300 | 4.6500 | 4.6155 | 66,200 |
| Mar 26, 2025 | 4.6500 | 4.6700 | 4.6400 | 4.6400 | 4.6056 | 59,600 |
| Mar 25, 2025 | 4.6400 | 4.6800 | 4.6400 | 4.6700 | 4.6354 | 65,200 |
| Mar 24, 2025 | 4.6300 | 4.6600 | 4.6200 | 4.6500 | 4.6155 | 143,400 |
| Mar 21, 2025 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 4.5957 | 43,400 |
| Mar 20, 2025 | 4.6000 | 4.6300 | 4.6000 | 4.6200 | 4.5857 | 96,600 |
| Mar 19, 2025 | 4.5900 | 4.6200 | 4.5900 | 4.6100 | 4.5758 | 102,200 |
| Mar 18, 2025 | 0.034 Dividend | |||||
| Mar 18, 2025 | 4.6000 | 4.6100 | 4.5900 | 4.6100 | 4.5758 | 55,700 |
| Mar 17, 2025 | 4.6300 | 4.6400 | 4.6200 | 4.6300 | 4.5619 | 119,900 |
| Mar 14, 2025 | 4.6100 | 4.6400 | 4.6100 | 4.6200 | 4.5521 | 73,200 |
| Mar 13, 2025 | 4.6300 | 4.6400 | 4.6000 | 4.6200 | 4.5521 | 104,200 |
| Mar 12, 2025 | 4.6400 | 4.6600 | 4.6300 | 4.6300 | 4.5619 | 55,300 |
| Mar 11, 2025 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4.5619 | 49,100 |
| Mar 10, 2025 | 4.6300 | 4.6500 | 4.6300 | 4.6400 | 4.5718 | 92,200 |
| Mar 7, 2025 | 4.6500 | 4.6600 | 4.6300 | 4.6400 | 4.5718 | 77,100 |
| Mar 6, 2025 | 4.6500 | 4.6700 | 4.6500 | 4.6500 | 4.5816 | 57,000 |
| Mar 5, 2025 | 4.6800 | 4.6900 | 4.6600 | 4.6600 | 4.5915 | 105,300 |
| Mar 4, 2025 | 4.7000 | 4.7400 | 4.6800 | 4.6900 | 4.6210 | 146,800 |
| Mar 3, 2025 | 4.6600 | 4.7400 | 4.6600 | 4.7000 | 4.6309 | 146,000 |
| Feb 28, 2025 | 4.6900 | 4.7100 | 4.6600 | 4.6800 | 4.6112 | 163,500 |
| Feb 27, 2025 | 4.6800 | 4.6800 | 4.6600 | 4.6700 | 4.6013 | 127,100 |
| Feb 26, 2025 | 4.6700 | 4.6900 | 4.6700 | 4.6800 | 4.6112 | 90,500 |
| Feb 25, 2025 | 4.6900 | 4.6900 | 4.6700 | 4.6700 | 4.6013 | 95,000 |
| Feb 24, 2025 | 4.6700 | 4.6900 | 4.6600 | 4.6700 | 4.6013 | 92,600 |
| Feb 21, 2025 | 4.6800 | 4.6900 | 4.6600 | 4.6700 | 4.6013 | 63,400 |
| Feb 20, 2025 | 4.6900 | 4.7000 | 4.6700 | 4.6800 | 4.6112 | 75,500 |
| Feb 19, 2025 | 4.6700 | 4.7100 | 4.6700 | 4.6800 | 4.6112 | 50,500 |
| Feb 18, 2025 | 0.033 Dividend | |||||
| Feb 18, 2025 | 4.6800 | 4.7000 | 4.6700 | 4.6700 | 4.6013 | 101,300 |
| Feb 14, 2025 | 4.7100 | 4.7400 | 4.7100 | 4.7200 | 4.6181 | 67,100 |
| Feb 13, 2025 | 4.7100 | 4.7400 | 4.7000 | 4.7200 | 4.6181 | 35,700 |
| Feb 12, 2025 | 4.7200 | 4.7300 | 4.6900 | 4.7100 | 4.6083 | 51,900 |
| Feb 11, 2025 | 4.7100 | 4.7500 | 4.7100 | 4.7400 | 4.6376 | 40,100 |
| Feb 10, 2025 | 4.7300 | 4.7500 | 4.7200 | 4.7300 | 4.6279 | 60,300 |
| Feb 7, 2025 | 4.7200 | 4.7500 | 4.7200 | 4.7300 | 4.6279 | 25,700 |
| Feb 6, 2025 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | 4.6376 | 64,400 |
| Feb 5, 2025 | 4.7000 | 4.7300 | 4.7000 | 4.7100 | 4.6083 | 57,200 |
| Feb 4, 2025 | 4.6900 | 4.7200 | 4.6900 | 4.7100 | 4.6083 | 22,200 |
| Feb 3, 2025 | 4.6700 | 4.7400 | 4.6700 | 4.7000 | 4.5985 | 185,500 |
| Jan 31, 2025 | 4.6800 | 4.7100 | 4.6600 | 4.7000 | 4.5985 | 89,700 |
| Jan 30, 2025 | 4.6500 | 4.7000 | 4.6400 | 4.6700 | 4.5692 | 131,300 |
| Jan 29, 2025 | 4.6200 | 4.6600 | 4.6200 | 4.6300 | 4.5300 | 118,000 |
| Jan 28, 2025 | 4.6200 | 4.6400 | 4.6100 | 4.6200 | 4.5202 | 94,700 |
| Jan 27, 2025 | 4.6300 | 4.6500 | 4.6000 | 4.6400 | 4.5398 | 93,500 |
| Jan 24, 2025 | 4.6200 | 4.6400 | 4.6200 | 4.6300 | 4.5300 | 38,800 |
| Jan 23, 2025 | 4.6300 | 4.6400 | 4.6100 | 4.6200 | 4.5202 | 115,000 |
| Jan 22, 2025 | 4.6400 | 4.6400 | 4.6000 | 4.6300 | 4.5300 | 148,700 |
| Jan 21, 2025 | 4.6100 | 4.6400 | 4.6100 | 4.6200 | 4.5202 | 123,700 |
| Jan 17, 2025 | 4.6200 | 4.6400 | 4.6100 | 4.6200 | 4.5202 | 50,200 |
| Jan 16, 2025 | 4.6200 | 4.6300 | 4.6000 | 4.6200 | 4.5202 | 72,100 |
| Jan 15, 2025 | 4.6200 | 4.6400 | 4.5800 | 4.6200 | 4.5202 | 82,900 |
| Jan 14, 2025 | 0.034 Dividend | |||||
| Jan 14, 2025 | 4.5700 | 4.6100 | 4.5700 | 4.6000 | 4.5007 | 48,600 |
| Jan 13, 2025 | 4.6000 | 4.6200 | 4.5900 | 4.6100 | 4.4772 | 29,200 |
| Jan 10, 2025 | 4.6200 | 4.6400 | 4.6000 | 4.6100 | 4.4772 | 93,500 |
| Jan 8, 2025 | 4.6200 | 4.6900 | 4.6200 | 4.6400 | 4.5063 | 78,600 |
| Jan 7, 2025 | 4.6700 | 4.6700 | 4.6300 | 4.6300 | 4.4966 | 79,600 |
| Jan 6, 2025 | 4.6700 | 4.7000 | 4.6700 | 4.6700 | 4.5355 | 84,400 |
| Jan 3, 2025 | 4.6600 | 4.7000 | 4.6600 | 4.6800 | 4.5452 | 47,500 |
| Jan 2, 2025 | 4.6800 | 4.7200 | 4.6500 | 4.6600 | 4.5257 | 47,200 |
| Dec 31, 2024 | 4.6100 | 4.6900 | 4.5900 | 4.6900 | 4.5549 | 238,100 |
| Dec 30, 2024 | 4.5800 | 4.6100 | 4.5600 | 4.5800 | 4.4481 | 151,400 |
| Dec 27, 2024 | 4.5800 | 4.6100 | 4.5700 | 4.5800 | 4.4481 | 97,100 |
| Dec 26, 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6100 | 4.4772 | 93,000 |
| Dec 24, 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.4675 | 24,900 |
| Dec 23, 2024 | 4.5800 | 4.6200 | 4.5600 | 4.6000 | 4.4675 | 131,600 |
| Dec 20, 2024 | 4.5600 | 4.6200 | 4.5400 | 4.6000 | 4.4675 | 140,200 |
| Dec 19, 2024 | 4.6300 | 4.6300 | 4.5700 | 4.5700 | 4.4383 | 118,200 |
| Dec 18, 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6300 | 4.4966 | 93,700 |
| Dec 17, 2024 | 0.034 Dividend | |||||
| Dec 17, 2024 | 4.6700 | 4.6900 | 4.6400 | 4.6600 | 4.5257 | 139,600 |
| Dec 16, 2024 | 4.7300 | 4.7500 | 4.7200 | 4.7200 | 4.5510 | 136,200 |
| Dec 13, 2024 | 4.7400 | 4.7500 | 4.7400 | 4.7400 | 4.5703 | 70,400 |
| Dec 12, 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7500 | 4.5799 | 150,700 |
| Dec 11, 2024 | 4.7500 | 4.7700 | 4.7500 | 4.7500 | 4.5799 | 82,200 |
| Dec 10, 2024 | 4.7300 | 4.7500 | 4.7200 | 4.7400 | 4.5703 | 60,300 |
| Dec 9, 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7500 | 4.5799 | 120,500 |
| Dec 6, 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7600 | 4.5896 | 65,800 |
| Dec 5, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7400 | 4.5703 | 81,300 |
| Dec 4, 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7300 | 4.5606 | 138,200 |
| Dec 3, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7300 | 4.5606 | 178,000 |
| Dec 2, 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7400 | 4.5703 | 94,800 |
| Nov 29, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7100 | 4.5414 | 118,000 |
| Nov 27, 2024 | 4.6600 | 4.6900 | 4.6600 | 4.6800 | 4.5124 | 106,100 |
| Nov 26, 2024 | 4.6900 | 4.7000 | 4.6500 | 4.6500 | 4.4835 | 87,600 |
| Nov 25, 2024 | 4.6800 | 4.7100 | 4.6800 | 4.7000 | 4.5317 | 62,900 |
| Nov 22, 2024 | 4.6700 | 4.6900 | 4.6600 | 4.6800 | 4.5124 | 100,900 |
| Nov 21, 2024 | 4.6900 | 4.7000 | 4.6600 | 4.6900 | 4.5221 | 60,300 |
| Nov 20, 2024 | 4.6400 | 4.6700 | 4.6400 | 4.6600 | 4.4931 | 52,100 |
| Nov 19, 2024 | 4.6400 | 4.6600 | 4.6300 | 4.6500 | 4.4835 | 79,500 |
| Nov 18, 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6400 | 4.4739 | 118,000 |
| Nov 15, 2024 | 4.6400 | 4.6500 | 4.5900 | 4.6400 | 4.4739 | 80,500 |
| Nov 14, 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | 4.4739 | 127,500 |
| Nov 13, 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6600 | 4.4931 | 153,200 |
| Nov 12, 2024 | 0.034 Dividend | |||||
| Nov 12, 2024 | 4.7400 | 4.7400 | 4.6800 | 4.7100 | 4.5414 | 160,300 |
| Nov 11, 2024 | 4.7900 | 4.8000 | 4.7700 | 4.7800 | 4.5761 | 73,500 |
| Nov 8, 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7700 | 4.5665 | 114,800 |
| Nov 7, 2024 | 4.7400 | 4.7700 | 4.7400 | 4.7500 | 4.5473 | 90,500 |
| Nov 6, 2024 | 4.7300 | 4.7500 | 4.7200 | 4.7300 | 4.5282 | 57,300 |
| Nov 5, 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7400 | 4.5378 | 54,600 |
| Nov 4, 2024 | 4.8100 | 4.8300 | 4.7500 | 4.7600 | 4.5569 | 71,600 |
| Nov 1, 2024 | 4.7800 | 4.8000 | 4.7700 | 4.7900 | 4.5856 | 51,100 |
| Oct 31, 2024 | 4.8000 | 4.8200 | 4.7600 | 4.7600 | 4.5569 | 74,600 |
| Oct 30, 2024 | 4.7600 | 4.8000 | 4.7500 | 4.7900 | 4.5856 | 56,300 |
| Oct 29, 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7400 | 4.5378 | 103,800 |
| Oct 28, 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7600 | 4.5569 | 92,100 |
| Oct 25, 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7500 | 4.5473 | 37,100 |
| Oct 24, 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7400 | 4.5378 | 42,300 |
| Oct 23, 2024 | 4.7900 | 4.8000 | 4.7200 | 4.7200 | 4.5186 | 54,100 |
| Oct 22, 2024 | 4.8000 | 4.8100 | 4.7800 | 4.8000 | 4.5952 | 52,200 |
| Oct 21, 2024 | 4.7900 | 4.8000 | 4.7800 | 4.7800 | 4.5761 | 78,100 |
| Oct 18, 2024 | 4.8000 | 4.8100 | 4.7900 | 4.8000 | 4.5952 | 63,700 |
| Oct 17, 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8000 | 4.5952 | 72,500 |
| Oct 16, 2024 | 4.8200 | 4.8300 | 4.8000 | 4.8200 | 4.6144 | 62,100 |
| Oct 15, 2024 | 0.035 Dividend | |||||
| Oct 15, 2024 | 4.8300 | 4.8500 | 4.8000 | 4.8100 | 4.6048 | 53,300 |
| Oct 14, 2024 | 4.8700 | 4.8700 | 4.8500 | 4.8700 | 4.6287 | 60,800 |
| Oct 11, 2024 | 4.8400 | 4.8700 | 4.8400 | 4.8700 | 4.6287 | 20,500 |
| Oct 10, 2024 | 4.8600 | 4.8700 | 4.8400 | 4.8600 | 4.6192 | 32,300 |
| Oct 9, 2024 | 4.8700 | 4.8900 | 4.8500 | 4.8800 | 4.6382 | 53,700 |
| Oct 8, 2024 | 4.8500 | 4.8700 | 4.8400 | 4.8600 | 4.6192 | 85,700 |
| Oct 7, 2024 | 4.8500 | 4.8700 | 4.8500 | 4.8600 | 4.6192 | 51,900 |
| Oct 4, 2024 | 4.8800 | 4.8900 | 4.8600 | 4.8800 | 4.6382 | 55,700 |
| Oct 3, 2024 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.6382 | 57,800 |
| Oct 2, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.6382 | 20,500 |
| Oct 1, 2024 | 4.8600 | 4.8900 | 4.8600 | 4.8800 | 4.6382 | 53,000 |
| Sep 30, 2024 | 4.8600 | 4.9000 | 4.8400 | 4.8700 | 4.6287 | 71,000 |
| Sep 27, 2024 | 4.8200 | 4.8400 | 4.8100 | 4.8400 | 4.6002 | 93,200 |
| Sep 26, 2024 | 4.8300 | 4.8400 | 4.8000 | 4.8100 | 4.5717 | 88,800 |
| Sep 25, 2024 | 4.8300 | 4.8300 | 4.8200 | 4.8300 | 4.5907 | 31,000 |
| Sep 24, 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8200 | 4.5812 | 76,000 |
| Sep 23, 2024 | 4.8200 | 4.8300 | 4.8000 | 4.8000 | 4.5622 | 36,400 |
| Sep 20, 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8300 | 4.5907 | 28,500 |
| Sep 19, 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8200 | 4.5812 | 85,300 |
| Sep 18, 2024 | 4.8300 | 4.8400 | 4.8100 | 4.8300 | 4.5907 | 45,000 |
| Sep 17, 2024 | 0.034 Dividend | |||||
| Sep 17, 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.5907 | 89,200 |
| Sep 16, 2024 | 4.8300 | 4.8400 | 4.8300 | 4.8400 | 4.5679 | 64,000 |
| Sep 13, 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8300 | 4.5585 | 79,400 |
| Sep 12, 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8100 | 4.5396 | 63,200 |
| Sep 11, 2024 | 4.7900 | 4.8100 | 4.7900 | 4.8000 | 4.5301 | 56,700 |
| Sep 10, 2024 | 4.8000 | 4.8100 | 4.7900 | 4.7900 | 4.5207 | 39,400 |
| Sep 9, 2024 | 4.8000 | 4.8200 | 4.7300 | 4.8000 | 4.5301 | 157,000 |
| Sep 6, 2024 | 4.8300 | 4.8500 | 4.7900 | 4.7900 | 4.5207 | 89,400 |
| Sep 5, 2024 | 4.8300 | 4.8400 | 4.8100 | 4.8200 | 4.5490 | 52,000 |
| Sep 4, 2024 | 4.8100 | 4.8400 | 4.8000 | 4.8100 | 4.5396 | 113,500 |
| Sep 3, 2024 | 4.8100 | 4.8200 | 4.8000 | 4.8000 | 4.5301 | 45,600 |
| Aug 30, 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8400 | 4.5679 | 112,700 |
| Aug 29, 2024 | 4.7700 | 4.8200 | 4.7700 | 4.8200 | 4.5490 | 76,300 |
| Aug 28, 2024 | 4.7800 | 4.8000 | 4.7700 | 4.7800 | 4.5113 | 49,400 |
| Aug 27, 2024 | 4.7700 | 4.8000 | 4.7600 | 4.7800 | 4.5113 | 58,700 |
| Aug 26, 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7800 | 4.5113 | 40,500 |
| Aug 23, 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7600 | 4.4924 | 51,800 |
| Aug 22, 2024 | 4.7600 | 4.7800 | 4.7400 | 4.7400 | 4.4735 | 29,200 |
| Aug 21, 2024 | 4.7400 | 4.7900 | 4.7400 | 4.7700 | 4.5018 | 158,400 |
| Aug 20, 2024 | 4.7600 | 4.7600 | 4.7300 | 4.7500 | 4.4830 | 55,300 |
| Aug 19, 2024 | 4.7400 | 4.7600 | 4.7300 | 4.7500 | 4.4830 | 68,200 |
| Aug 16, 2024 | 4.7300 | 4.7600 | 4.7300 | 4.7600 | 4.4924 | 64,900 |
| Aug 15, 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7300 | 4.4641 | 20,200 |
| Aug 14, 2024 | 4.7300 | 4.7300 | 4.7100 | 4.7200 | 4.4546 | 32,800 |
| Aug 13, 2024 | 0.034 Dividend | |||||
| Aug 13, 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7100 | 4.4452 | 49,700 |
| Aug 12, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7400 | 4.4414 | 41,700 |
| Aug 9, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.4414 | 45,700 |
| Aug 8, 2024 | 4.7000 | 4.7100 | 4.6900 | 4.7000 | 4.4039 | 74,300 |
| Aug 7, 2024 | 4.6900 | 4.7100 | 4.6900 | 4.6900 | 4.3946 | 133,000 |
| Aug 6, 2024 | 4.7100 | 4.7200 | 4.6800 | 4.6900 | 4.3946 | 230,700 |
| Aug 5, 2024 | 4.7000 | 4.7200 | 4.6800 | 4.7100 | 4.4133 | 94,700 |
| Aug 2, 2024 | 4.7700 | 4.7900 | 4.7400 | 4.7700 | 4.4695 | 57,400 |
| Aug 1, 2024 | 4.7500 | 4.8200 | 4.7500 | 4.7700 | 4.4695 | 104,100 |
| Jul 31, 2024 | 4.7900 | 4.8000 | 4.7400 | 4.7700 | 4.4695 | 84,800 |
| Jul 30, 2024 | 4.7400 | 4.7500 | 4.7200 | 4.7500 | 4.4508 | 75,600 |
| Jul 29, 2024 | 4.7300 | 4.7400 | 4.7000 | 4.7200 | 4.4227 | 81,000 |
| Jul 26, 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.4227 | 25,200 |
| Jul 25, 2024 | 4.6800 | 4.7000 | 4.6500 | 4.7000 | 4.4039 | 122,600 |
| Jul 24, 2024 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | 4.3665 | 49,500 |
| Jul 23, 2024 | 4.6800 | 4.7000 | 4.6700 | 4.6800 | 4.3852 | 116,600 |
| Jul 22, 2024 | 4.6900 | 4.6900 | 4.6800 | 4.6800 | 4.3852 | 41,200 |
| Jul 19, 2024 | 4.6800 | 4.7000 | 4.6700 | 4.6900 | 4.3946 | 33,100 |
| Jul 18, 2024 | 4.7400 | 4.7500 | 4.6500 | 4.6800 | 4.3852 | 131,900 |
| Jul 17, 2024 | 4.7700 | 4.8000 | 4.7300 | 4.7300 | 4.4321 | 66,700 |
| Jul 16, 2024 | 0.034 Dividend | |||||
| Jul 16, 2024 | 4.7600 | 4.8200 | 4.7600 | 4.8100 | 4.5070 | 100,300 |
| Jul 15, 2024 | 4.7500 | 4.8100 | 4.7400 | 4.8000 | 4.4658 | 127,300 |
| Jul 12, 2024 | 4.7300 | 4.7500 | 4.7300 | 4.7500 | 4.4193 | 27,500 |
| Jul 11, 2024 | 4.7100 | 4.7500 | 4.7100 | 4.7500 | 4.4193 | 81,600 |
| Jul 10, 2024 | 4.7100 | 4.7400 | 4.7000 | 4.7100 | 4.3821 | 92,800 |
| Jul 9, 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7100 | 4.3821 | 45,600 |
| Jul 8, 2024 | 4.7300 | 4.7400 | 4.6900 | 4.7100 | 4.3821 | 64,200 |
| Jul 5, 2024 | 4.7400 | 4.7500 | 4.7200 | 4.7500 | 4.4193 | 50,900 |
| Jul 3, 2024 | 4.6800 | 4.7500 | 4.6800 | 4.7200 | 4.3914 | 29,300 |
| Jul 2, 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7000 | 4.3728 | 70,300 |
| Jul 1, 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7100 | 4.3821 | 68,900 |
| Jun 28, 2024 | 4.6600 | 4.7000 | 4.6600 | 4.6800 | 4.3541 | 102,500 |
| Jun 27, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6500 | 4.3262 | 58,600 |
| Jun 26, 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6300 | 4.3076 | 62,900 |
| Jun 25, 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.3169 | 105,700 |
| Jun 24, 2024 | 4.6300 | 4.6500 | 4.6100 | 4.6100 | 4.2890 | 47,700 |
| Jun 21, 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6400 | 4.3169 | 54,500 |
| Jun 20, 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6200 | 4.2983 | 84,700 |
| Jun 18, 2024 | 0.034 Dividend | |||||
| Jun 18, 2024 | 4.6400 | 4.6400 | 4.6100 | 4.6300 | 4.3076 | 79,400 |
| Jun 17, 2024 | 4.6400 | 4.6600 | 4.6100 | 4.6600 | 4.3039 | 60,000 |
| Jun 14, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.2947 | 66,400 |
| Jun 13, 2024 | 4.6400 | 4.6600 | 4.6300 | 4.6500 | 4.2947 | 84,900 |
| Jun 12, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.2854 | 149,900 |
| Jun 11, 2024 | 4.6300 | 4.6500 | 4.6100 | 4.6300 | 4.2762 | 78,400 |
| Jun 10, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.2854 | 67,200 |
| Jun 7, 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6600 | 4.3039 | 79,300 |
| Jun 6, 2024 | 4.6600 | 4.6700 | 4.6400 | 4.6600 | 4.3039 | 104,500 |
| Jun 5, 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6800 | 4.3224 | 74,700 |
| Jun 4, 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6700 | 4.3131 | 85,500 |
| Jun 3, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6300 | 4.2762 | 48,300 |
| May 31, 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6400 | 4.2854 | 69,400 |
| May 30, 2024 | 4.5700 | 4.6300 | 4.5600 | 4.6200 | 4.2670 | 134,700 |
| May 29, 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5600 | 4.2115 | 78,200 |
| May 28, 2024 | 4.6200 | 4.6400 | 4.5800 | 4.5800 | 4.2300 | 47,700 |
| May 24, 2024 | 4.6300 | 4.6400 | 4.6100 | 4.6300 | 4.2762 | 40,300 |
| May 23, 2024 | 4.6300 | 4.6400 | 4.6100 | 4.6200 | 4.2670 | 58,100 |
| May 22, 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6300 | 4.2762 | 62,800 |
| May 21, 2024 | 4.6300 | 4.6300 | 4.6200 | 4.6300 | 4.2762 | 28,600 |
| May 20, 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6300 | 4.2762 | 61,400 |
| May 17, 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6300 | 4.2762 | 147,300 |
| May 16, 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | 4.2854 | 43,400 |
| May 15, 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6400 | 4.2854 | 40,200 |
| May 14, 2024 | 0.033 Dividend | |||||
| May 14, 2024 | 4.5900 | 4.6000 | 4.5800 | 4.5900 | 4.2393 | 54,600 |
| May 13, 2024 | 4.5900 | 4.6300 | 4.5900 | 4.6200 | 4.2365 | 100,200 |
| May 10, 2024 | 4.6100 | 4.6200 | 4.5900 | 4.5900 | 4.2090 | 49,700 |
| May 9, 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | 4.2273 | 49,000 |
Related Tickers
MCR MFS Charter Income Trust
6.23
0.00%
MGF MFS Government Markets Income Trust
3.0900
-0.48%
MIN MFS Intermediate Income Trust
2.6850
-0.56%
CIF MFS Intermediate High Income Fund
1.7050
+0.89%
EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
4.8500
0.00%
JHS John Hancock Income Securities Trust
11.35
+0.09%
PIM Putnam Master Intermediate Income Trust
3.3400
-0.30%
PHT Pioneer High Income Fund, Inc.
7.88
+3.89%
RSF RiverNorth Capital and Income Fund, Inc.
15.17
+0.30%
EVN Eaton Vance Municipal Income Trust
10.40
+0.29%