Skip to main content

MFS Multimarket Income Trust (NY: MMT )

4.620 -0.020 (-0.43%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.672 1.675 1.633 1.636 679,228 -0.03(-1.60%)
May 28, 2009 1.666 1.681 1.633 1.663 890,770 -0.01(-0.35%)
May 27, 2009 1.645 1.669 1.645 1.669 547,812 +0.02(+1.07%)
May 26, 2009 1.639 1.657 1.636 1.651 810,580 +0.01(+0.72%)
May 22, 2009 1.648 1.648 1.631 1.639 402,044 -0.01(-0.54%)
May 21, 2009 1.639 1.654 1.622 1.648 302,400 +0.01(+0.91%)
May 20, 2009 1.639 1.645 1.631 1.633 505,868 +0.01(+0.36%)
May 19, 2009 1.613 1.628 1.595 1.628 1,256,470 +0.02(+1.29%)
May 18, 2009 1.586 1.610 1.581 1.607 457,643 +0.03(+1.69%)
May 15, 2009 1.589 1.601 1.574 1.580 577,803 -0.01(-0.56%)
May 14, 2009 1.586 1.598 1.583 1.589 488,925 +0.01(+0.56%)
May 13, 2009 1.625 1.625 1.577 1.580 700,328 -0.05(-2.91%)
May 12, 2009 1.636 1.638 1.613 1.628 487,100 -0.00(-0.18%)
May 11, 2009 1.639 1.639 1.616 1.631 376,179 -0.01(-0.36%)
May 08, 2009 1.645 1.645 1.633 1.636 491,185 -0.01(-0.36%)
May 07, 2009 1.636 1.657 1.636 1.642 692,816 -0.01(-0.36%)
May 06, 2009 1.622 1.651 1.618 1.648 378,568 +0.02(+1.46%)
May 05, 2009 1.622 1.625 1.613 1.625 226,319 +0.01(+0.55%)
May 04, 2009 1.619 1.625 1.613 1.616 469,068 +0.00(+0.18%)
May 01, 2009 1.589 1.642 1.586 1.613 725,510 +0.01(+0.55%)
Apr 30, 2009 1.598 1.622 1.589 1.604 526,367 +0.01(+0.56%)
Apr 29, 2009 1.548 1.595 1.539 1.595 965,489 +0.05(+3.45%)
Apr 28, 2009 1.554 1.556 1.542 1.542 466,503 -0.02(-1.14%)
Apr 27, 2009 1.527 1.577 1.500 1.560 889,682 -0.02(-1.31%)
Apr 24, 2009 1.557 1.592 1.557 1.580 240,360 +0.01(+0.95%)
Apr 23, 2009 1.557 1.571 1.545 1.565 364,271 +0.01(+0.95%)
Apr 22, 2009 1.548 1.560 1.542 1.551 445,234 +0.01(+0.77%)
Apr 21, 2009 1.530 1.580 1.527 1.539 594,435 +0.00(+0.19%)
Apr 20, 2009 1.557 1.557 1.527 1.536 681,786 -0.01(-0.95%)
Apr 17, 2009 1.583 1.586 1.530 1.551 728,153 +0.02(+1.16%)
Apr 16, 2009 1.539 1.548 1.533 1.533 335,364 +0.00(+0.00%)
Apr 15, 2009 1.530 1.545 1.530 1.533 350,652 +0.00(+0.19%)
Apr 14, 2009 1.524 1.545 1.524 1.530 847,644 -0.00(-0.19%)
Apr 13, 2009 1.539 1.545 1.527 1.533 894,700 -0.02(-1.52%)
Apr 09, 2009 1.539 1.560 1.536 1.557 844,302 +0.02(+1.54%)
Apr 08, 2009 1.524 1.536 1.518 1.533 339,788 +0.01(+0.58%)
Apr 07, 2009 1.521 1.530 1.519 1.524 217,752 -0.00(-0.19%)
Apr 06, 2009 1.521 1.560 1.509 1.527 469,602 -0.00(-0.19%)
Apr 03, 2009 1.518 1.530 1.512 1.530 307,360 +0.01(+0.39%)
Apr 02, 2009 1.530 1.533 1.512 1.524 799,391 -0.00(-0.19%)
Apr 01, 2009 1.515 1.545 1.509 1.527 657,614 +0.01(+0.78%)
Mar 31, 2009 1.518 1.527 1.500 1.515 287,281 +0.01(+0.99%)
Mar 30, 2009 1.527 1.527 1.500 1.500 421,049 -0.04(-2.31%)
Mar 26, 2009 1.524 1.554 1.512 1.536 745,252 +0.00(+0.19%)
Mar 25, 2009 1.497 1.539 1.496 1.533 531,595 +0.03(+2.17%)
Mar 24, 2009 1.503 1.503 1.473 1.500 312,000 -0.01(-0.78%)
Mar 23, 2009 1.486 1.512 1.483 1.512 461,962 +0.07(+4.50%)
Mar 20, 2009 1.468 1.474 1.447 1.447 565,925 -0.02(-1.41%)
Mar 19, 2009 1.459 1.486 1.447 1.468 536,870 +0.01(+0.61%)
Mar 18, 2009 1.462 1.488 1.444 1.459 440,595 +0.00(+0.20%)
Mar 17, 2009 1.435 1.456 1.435 1.456 282,347 +0.01(+1.03%)
Mar 16, 2009 1.447 1.465 1.441 1.441 178,161 -0.01(-0.41%)
Mar 13, 2009 1.435 1.450 1.412 1.447 0 +0.02(+1.24%)
Mar 12, 2009 1.388 1.432 1.388 1.429 295,932 +0.04(+2.99%)
Mar 11, 2009 1.352 1.394 1.352 1.388 461,951 +0.00(+0.00%)
Mar 10, 2009 1.349 1.394 1.349 1.388 1,097,621 +0.04(+2.85%)
Mar 09, 2009 1.349 1.397 1.329 1.349 475,533 -0.05(-3.39%)
Mar 06, 2009 1.426 1.438 1.367 1.397 0 -0.05(-3.37%)
Mar 05, 2009 1.462 1.462 1.445 1.445 294,212 -0.03(-1.72%)
Mar 04, 2009 1.462 1.474 1.438 1.471 514,590 +0.05(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.