Aberdeen Municipal Income Fund Stock Price History
NYSE: MFMFinanceFinance CompaniesUSD
4.96+0.03 (+0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MFM price history at a glance
The price history for Aberdeen Municipal Income Fund (MFM) on this page begins on November 17, 1986, when the stock closed at $10.13; it most recently closed at $4.96 on October 5, 2026. The highest price in this record is $10.75, reached on January 19, 1987; the latest close is 53.9% below that peak. Across the 39 complete calendar years in the table, MFM finished higher in 21 and lower in 18. Its best year was 2009 (+56.6%) and its worst was 2008 (-38.7%).
Over roughly 40 years the share price changed -51.0%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, MFM has lost 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $10.75
- Date of high
- Jan 19, 1987
- Low since 1986
- $2.74
- Date of low
- May 3, 2010
- 52-week high
- $5.67
- 52-week low
- $4.75
- IPO year
- 1986
- Last close
- $4.96
MFM returns
1 week
+1.43%
1 month
-4.62%
3 months
-10.31%
6 months
-8.66%
Year to date
-8.66%
1 year
-8.15%
3 years
+5.53%
5 years
-29.65%
MFM price return, excluding dividends.
MFM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.96 | -7.64% |
| 2025 | 5.37 | -0.56% |
| 2024 | 5.40 | +4.45% |
| 2023 | 5.17 | -0.19% |
| 2022 | 5.18 | -26.00% |
| 2021 | 7.00 | +4.79% |
| 2020 | 6.68 | -5.78% |
| 2019 | 7.09 | +10.61% |
| 2018 | 6.41 | -6.70% |
| 2017 | 6.87 | +3.62% |
| 2016 | 6.63 | -2.50% |
| 2015 | 6.80 | +2.41% |
| 2014 | 6.64 | +7.10% |
| 2013 | 6.20 | -22.01% |
| 2012 | 7.95 | +11.81% |
| 2011 | 7.11 | +10.92% |
| 2010 | 6.41 | -5.46% |
| 2009 | 6.78 | +56.58% |
| 2008 | 4.33 | -38.67% |
| 2007 | 7.06 | -15.14% |
| 2006 | 8.32 | +6.39% |
| 2005 | 7.82 | +1.69% |
| 2004 | 7.69 | +0.79% |
| 2003 | 7.63 | +4.52% |
| 2002 | 7.30 | -5.81% |
| 2001 | 7.75 | +5.98% |
| 2000 | 7.31 | +12.50% |
| 1999 | 6.50 | -22.96% |
| 1998 | 8.44 | -9.40% |
| 1997 | 9.31 | +0.68% |
| 1996 | 9.25 | -3.90% |
| 1995 | 9.63 | +11.59% |
| 1994 | 8.63 | -9.21% |
| 1993 | 9.50 | +11.76% |
| 1992 | 8.50 | -4.23% |
| 1991 | 8.88 | +4.41% |
| 1990 | 8.50 | -13.92% |
| 1989 | 9.88 | +1.28% |
| 1988 | 9.75 | +16.42% |
| 1987 | 8.38 | -18.29% |
| 1986* | 10.25 | +1.23% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
MFM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.94 | 4.97 | 4.93 | 4.96 | +0.61% | |
| 4.87 | 4.93 | 4.83 | 4.93 | +1.86% | |
| 4.93 | 4.90 | 4.83 | 4.84 | -2.02% | |
| 4.79 | 4.98 | 4.79 | 4.94 | +3.35% | |
| 4.85 | 4.88 | 4.75 | 4.78 | -2.25% | |
| 4.92 | 4.96 | 4.88 | 4.89 | +0.41% | |
| 4.87 | 4.90 | 4.84 | 4.87 | +0.41% | |
| 4.89 | 4.96 | 4.85 | 4.85 | -0.61% | |
| 4.86 | 4.94 | 4.84 | 4.88 | +0.21% | |
| 4.87 | 4.90 | 4.76 | 4.87 | -0.81% | |
| 4.98 | 5.05 | 4.90 | 4.91 | -1.41% | |
| 5.03 | 5.06 | 4.95 | 4.98 | -0.80% | |
| 5.08 | 5.11 | 5.02 | 5.02 | -1.76% | |
| 5.07 | 5.12 | 5.06 | 5.11 | -0.20% | |
| 5.13 | 5.14 | 5.09 | 5.12 | 0.00% | |
| 5.15 | 5.15 | 5.08 | 5.12 | -0.58% | |
| 5.13 | 5.18 | 5.11 | 5.15 | +1.18% | |
| 5.11 | 5.19 | 5.09 | 5.09 | 0.00% | |
| 5.13 | 5.16 | 5.09 | 5.09 | -0.78% | |
| 5.17 | 5.17 | 5.12 | 5.13 | -0.97% | |
| 5.11 | 5.19 | 5.11 | 5.18 | +1.37% | |
| 5.19 | 5.20 | 5.10 | 5.11 | -1.73% | |
| 5.26 | 5.29 | 5.20 | 5.20 | -1.33% | |
| 5.30 | 5.30 | 5.27 | 5.27 | -0.19% | |
| 5.33 | 5.33 | 5.27 | 5.28 | -0.75% | |
| 5.37 | 5.37 | 5.28 | 5.32 | -0.37% | |
| 5.35 | 5.39 | 5.31 | 5.34 | 0.00% | |
| 5.39 | 5.40 | 5.33 | 5.34 | -0.93% | |
| 5.40 | 5.42 | 5.35 | 5.39 | +0.37% | |
| 5.37 | 5.41 | 5.37 | 5.37 | -0.37% | |
| 5.38 | 5.40 | 5.36 | 5.39 | +0.37% | |
| 5.39 | 5.39 | 5.36 | 5.37 | 0.00% | |
| 5.35 | 5.39 | 5.35 | 5.37 | +0.94% | |
| 5.33 | 5.35 | 5.32 | 5.32 | -0.37% | |
| 5.36 | 5.40 | 5.34 | 5.34 | -0.37% | |
| 5.41 | 5.42 | 5.36 | 5.36 | -1.65% | |
| 5.45 | 5.49 | 5.40 | 5.45 | +0.74% | |
| 5.44 | 5.44 | 5.39 | 5.41 | -0.55% | |
| 5.48 | 5.48 | 5.42 | 5.44 | -0.73% | |
| 5.45 | 5.49 | 5.44 | 5.48 | +1.11% | |
| 5.44 | 5.47 | 5.42 | 5.42 | +0.18% | |
| 5.42 | 5.46 | 5.39 | 5.41 | +0.37% | |
| 5.40 | 5.41 | 5.38 | 5.39 | 0.00% | |
| 5.45 | 5.46 | 5.37 | 5.39 | -0.92% | |
| 5.43 | 5.47 | 5.41 | 5.44 | +0.93% | |
| 5.38 | 5.42 | 5.37 | 5.39 | +0.37% | |
| 5.38 | 5.40 | 5.36 | 5.37 | -0.37% | |
| 5.38 | 5.40 | 5.37 | 5.39 | +0.37% | |
| 5.38 | 5.40 | 5.35 | 5.37 | 0.00% | |
| 5.38 | 5.41 | 5.34 | 5.37 | -0.56% | |
| 5.37 | 5.41 | 5.32 | 5.40 | +0.75% | |
| 5.38 | 5.42 | 5.36 | 5.36 | -0.19% | |
| 5.38 | 5.40 | 5.35 | 5.37 | -0.19% | |
| 5.44 | 5.46 | 5.33 | 5.38 | 0.00% | |
| 5.45 | 5.45 | 5.36 | 5.38 | -1.28% | |
| 5.48 | 5.48 | 5.42 | 5.45 | -1.27% | |
| 5.53 | 5.54 | 5.51 | 5.52 | -0.18% | |
| 5.55 | 5.55 | 5.52 | 5.53 | -0.54% | |
| 5.58 | 5.58 | 5.55 | 5.56 | -0.36% | |
| 5.57 | 5.58 | 5.55 | 5.58 | +0.18% | |
| 5.59 | 5.59 | 5.55 | 5.57 | -0.18% | |
| 5.59 | 5.62 | 5.56 | 5.58 | 0.00% | |
| 5.57 | 5.58 | 5.56 | 5.58 | +0.72% | |
| 5.55 | 5.56 | 5.53 | 5.54 | +0.18% | |
| 5.58 | 5.58 | 5.53 | 5.53 | -0.90% | |
| 5.60 | 5.60 | 5.56 | 5.58 | +0.72% | |
| 5.54 | 5.56 | 5.52 | 5.54 | -0.18% | |
| 5.56 | 5.59 | 5.55 | 5.55 | -0.72% | |
| 5.61 | 5.65 | 5.56 | 5.59 | -0.36% | |
| 5.63 | 5.65 | 5.60 | 5.61 | 0.00% | |
| 5.61 | 5.62 | 5.59 | 5.61 | -0.18% | |
| 5.67 | 5.67 | 5.60 | 5.62 | 0.00% | |
| 5.58 | 5.65 | 5.57 | 5.62 | +1.26% | |
| 5.54 | 5.58 | 5.52 | 5.55 | +0.36% | |
| 5.57 | 5.58 | 5.52 | 5.53 | -0.18% | |
| 5.55 | 5.58 | 5.53 | 5.54 | +0.18% | |
| 5.48 | 5.55 | 5.45 | 5.53 | 0.00% | |
| 5.51 | 5.55 | 5.51 | 5.53 | -0.18% | |
| 5.48 | 5.55 | 5.48 | 5.54 | +0.73% | |
| 5.50 | 5.52 | 5.48 | 5.50 | 0.00% | |
| 5.51 | 5.53 | 5.48 | 5.50 | -0.18% | |
| 5.49 | 5.56 | 5.48 | 5.51 | +0.18% | |
| 5.49 | 5.51 | 5.48 | 5.50 | +0.18% | |
| 5.45 | 5.50 | 5.45 | 5.49 | +0.92% | |
| 5.38 | 5.65 | 5.37 | 5.44 | +1.12% | |
| 5.36 | 5.40 | 5.36 | 5.38 | 0.00% | |
| 5.39 | 5.39 | 5.35 | 5.38 | +0.19% | |
| 5.39 | 5.41 | 5.37 | 5.37 | -0.56% | |
| 5.39 | 5.42 | 5.38 | 5.40 | +0.56% | |
| 5.40 | 5.40 | 5.37 | 5.37 | -0.56% | |
| 5.39 | 5.40 | 5.38 | 5.40 | +0.19% | |
| 5.42 | 5.42 | 5.36 | 5.39 | -0.55% | |
| 5.44 | 5.44 | 5.38 | 5.42 | +0.37% | |
| 5.38 | 5.42 | 5.37 | 5.40 | +0.75% | |
| 5.36 | 5.39 | 5.33 | 5.36 | +0.19% | |
| 5.37 | 5.38 | 5.34 | 5.35 | +0.38% | |
| 5.35 | 5.36 | 5.32 | 5.33 | 0.00% | |
| 5.33 | 5.35 | 5.30 | 5.33 | -0.19% | |
| 5.31 | 5.36 | 5.29 | 5.34 | +0.56% | |
| 5.31 | 5.32 | 5.29 | 5.31 | -0.75% | |
| 5.40 | 5.42 | 5.33 | 5.35 | -1.29% | |
| 5.42 | 5.44 | 5.38 | 5.42 | -0.55% | |
| 5.46 | 5.47 | 5.45 | 5.45 | -0.37% | |
| 5.50 | 5.51 | 5.45 | 5.47 | -0.36% | |
| 5.53 | 5.53 | 5.47 | 5.49 | -0.72% | |
| 5.55 | 5.56 | 5.51 | 5.53 | -0.36% | |
| 5.57 | 5.57 | 5.52 | 5.55 | +0.18% | |
| 5.52 | 5.54 | 5.50 | 5.54 | +0.73% | |
| 5.48 | 5.51 | 5.45 | 5.50 | +1.10% | |
| 5.39 | 5.45 | 5.38 | 5.44 | +1.12% | |
| 5.37 | 5.39 | 5.34 | 5.38 | 0.00% | |
| 5.37 | 5.40 | 5.36 | 5.38 | -0.19% | |
| 5.37 | 5.40 | 5.35 | 5.39 | +0.75% | |
| 5.35 | 5.37 | 5.33 | 5.35 | -0.37% | |
| 5.36 | 5.40 | 5.35 | 5.37 | -0.37% | |
| 5.37 | 5.41 | 5.37 | 5.39 | +0.19% | |
| 5.37 | 5.40 | 5.36 | 5.38 | -0.19% | |
| 5.40 | 5.42 | 5.39 | 5.39 | -0.55% | |
| 5.42 | 5.44 | 5.40 | 5.42 | -0.18% | |
| 5.43 | 5.43 | 5.41 | 5.43 | +0.18% | |
| 5.44 | 5.44 | 5.39 | 5.42 | -0.18% | |
| 5.40 | 5.45 | 5.39 | 5.43 | +0.56% | |
| 5.45 | 5.45 | 5.38 | 5.40 | -0.55% | |
| 5.47 | 5.47 | 5.41 | 5.43 | -0.73% | |
| 5.45 | 5.51 | 5.43 | 5.47 | +0.37% | |
| 5.42 | 5.45 | 5.41 | 5.45 | +0.37% | |
| 5.43 | 5.46 | 5.42 | 5.43 | -0.37% | |
| 5.43 | 5.46 | 5.40 | 5.45 | +1.11% | |
| 5.34 | 5.41 | 5.31 | 5.39 | +2.08% | |
| 5.24 | 5.29 | 5.22 | 5.28 | +0.19% | |
| 5.27 | 5.29 | 5.25 | 5.27 | 0.00% | |
| 5.31 | 5.32 | 5.26 | 5.27 | -0.94% | |
| 5.39 | 5.41 | 5.31 | 5.32 | -1.30% | |
| 5.28 | 5.39 | 5.23 | 5.39 | +3.26% | |
| 5.26 | 5.30 | 5.20 | 5.22 | -0.57% | |
| 5.24 | 5.32 | 5.20 | 5.25 | 0.00% | |
| 5.26 | 5.28 | 5.24 | 5.25 | -0.76% | |
| 5.26 | 5.31 | 5.26 | 5.29 | +0.76% | |
| 5.26 | 5.30 | 5.25 | 5.25 | -0.94% | |
| 5.30 | 5.32 | 5.27 | 5.30 | 0.00% | |
| 5.38 | 5.39 | 5.30 | 5.30 | -1.85% | |
| 5.43 | 5.43 | 5.39 | 5.40 | -0.37% | |
| 5.40 | 5.44 | 5.40 | 5.42 | 0.00% | |
| 5.41 | 5.42 | 5.40 | 5.42 | -0.37% | |
| 5.42 | 5.44 | 5.41 | 5.44 | +0.93% | |
| 5.41 | 5.43 | 5.37 | 5.39 | -0.37% | |
| 5.46 | 5.55 | 5.41 | 5.41 | -1.10% | |
| 5.49 | 5.52 | 5.46 | 5.47 | -0.36% | |
| 5.47 | 5.51 | 5.47 | 5.49 | +0.37% | |
| 5.49 | 5.50 | 5.46 | 5.47 | -0.36% | |
| 5.50 | 5.51 | 5.48 | 5.49 | -0.54% | |
| 5.53 | 5.54 | 5.50 | 5.52 | -0.36% | |
| 5.56 | 5.58 | 5.54 | 5.54 | -0.72% | |
| 5.56 | 5.58 | 5.55 | 5.58 | 0.00% | |
| 5.57 | 5.59 | 5.55 | 5.58 | -0.18% | |
| 5.57 | 5.60 | 5.55 | 5.59 | +0.54% | |
| 5.53 | 5.57 | 5.52 | 5.56 | +0.54% | |
| 5.67 | 5.67 | 5.51 | 5.53 | -0.36% | |
| 5.56 | 5.57 | 5.53 | 5.55 | -0.54% | |
| 5.54 | 5.59 | 5.52 | 5.58 | +1.09% | |
| 5.53 | 5.54 | 5.52 | 5.52 | -0.36% | |
| 5.53 | 5.55 | 5.53 | 5.54 | -0.18% | |
| 5.56 | 5.56 | 5.52 | 5.55 | -0.18% | |
| 5.56 | 5.56 | 5.52 | 5.56 | +0.18% | |
| 5.54 | 5.57 | 5.53 | 5.55 | +0.18% | |
| 5.55 | 5.58 | 5.51 | 5.54 | +0.18% | |
| 5.53 | 5.56 | 5.52 | 5.53 | 0.00% | |
| 5.52 | 5.59 | 5.52 | 5.53 | 0.00% | |
| 5.52 | 5.53 | 5.50 | 5.53 | +0.55% | |
| 5.51 | 5.53 | 5.48 | 5.50 | 0.00% | |
| 5.46 | 5.51 | 5.46 | 5.50 | +0.36% | |
| 5.51 | 5.54 | 5.45 | 5.48 | -0.72% | |
| 5.49 | 5.53 | 5.49 | 5.52 | +0.91% | |
| 5.61 | 5.61 | 5.47 | 5.47 | -1.08% | |
| 5.54 | 5.54 | 5.50 | 5.53 | -0.18% | |
| 5.49 | 5.54 | 5.47 | 5.54 | +0.73% | |
| 5.47 | 5.51 | 5.46 | 5.50 | +0.36% | |
| 5.38 | 5.48 | 5.38 | 5.48 | +2.24% | |
| 5.42 | 5.43 | 5.36 | 5.36 | -0.74% | |
| 5.40 | 5.42 | 5.38 | 5.40 | +0.19% | |
| 5.43 | 5.46 | 5.39 | 5.39 | -1.46% | |
| 5.43 | 5.47 | 5.40 | 5.47 | +0.92% | |
| 5.46 | 5.47 | 5.41 | 5.42 | -1.45% | |
| 5.50 | 5.53 | 5.50 | 5.50 | -0.36% | |
| 5.51 | 5.53 | 5.49 | 5.52 | +0.55% | |
| 5.48 | 5.51 | 5.45 | 5.49 | 0.00% | |
| 5.46 | 5.49 | 5.44 | 5.49 | +0.92% | |
| 5.44 | 5.46 | 5.42 | 5.44 | -0.18% | |
| 5.44 | 5.45 | 5.38 | 5.45 | +0.55% | |
| 5.42 | 5.43 | 5.38 | 5.42 | 0.00% | |
| 5.40 | 5.42 | 5.39 | 5.42 | +0.93% | |
| 5.37 | 5.39 | 5.36 | 5.37 | +0.37% | |
| 5.37 | 5.39 | 5.35 | 5.35 | -0.37% | |
| 5.42 | 5.42 | 5.37 | 5.37 | -1.10% | |
| 5.42 | 5.43 | 5.37 | 5.43 | +0.93% | |
| 5.36 | 5.40 | 5.34 | 5.38 | +0.56% | |
| 5.23 | 5.38 | 5.23 | 5.35 | -0.19% | |
| 5.38 | 5.39 | 5.35 | 5.36 | 0.00% | |
| 5.37 | 5.39 | 5.32 | 5.36 | +0.19% | |
| 5.37 | 5.38 | 5.33 | 5.35 | -0.19% | |
| 5.35 | 5.41 | 5.35 | 5.36 | -0.19% | |
| 5.42 | 5.45 | 5.35 | 5.37 | -0.56% | |
| 5.38 | 5.43 | 5.38 | 5.40 | +0.37% | |
| 5.37 | 5.43 | 5.35 | 5.38 | +0.56% | |
| 5.36 | 5.39 | 5.35 | 5.35 | -1.11% | |
| 5.42 | 5.45 | 5.38 | 5.41 | +0.19% | |
| 5.43 | 5.45 | 5.39 | 5.40 | -0.55% | |
| 5.45 | 5.47 | 5.43 | 5.43 | -0.37% | |
| 5.44 | 5.45 | 5.41 | 5.45 | +0.37% | |
| 5.42 | 5.45 | 5.41 | 5.43 | +0.18% | |
| 5.43 | 5.44 | 5.40 | 5.42 | -0.18% | |
| 5.45 | 5.45 | 5.40 | 5.43 | -0.18% | |
| 5.42 | 5.47 | 5.37 | 5.44 | +0.37% | |
| 5.35 | 5.45 | 5.35 | 5.42 | +1.69% | |
| 5.34 | 5.35 | 5.31 | 5.33 | -0.37% | |
| 5.32 | 5.35 | 5.31 | 5.35 | +0.19% | |
| 5.37 | 5.37 | 5.32 | 5.34 | +0.38% | |
| 5.49 | 5.49 | 5.31 | 5.32 | -0.19% | |
| 5.32 | 5.34 | 5.31 | 5.33 | +0.19% | |
| 5.30 | 5.35 | 5.27 | 5.32 | +0.38% | |
| 5.29 | 5.34 | 5.29 | 5.30 | -0.38% | |
| 5.39 | 5.39 | 5.31 | 5.32 | -1.12% | |
| 5.38 | 5.39 | 5.34 | 5.38 | +0.37% | |
| 5.38 | 5.39 | 5.36 | 5.36 | -1.11% | |
| 5.41 | 5.44 | 5.40 | 5.42 | +0.18% | |
| 5.41 | 5.41 | 5.39 | 5.41 | 0.00% | |
| 5.41 | 5.44 | 5.41 | 5.41 | 0.00% | |
| 5.40 | 5.45 | 5.40 | 5.41 | 0.00% | |
| 5.40 | 5.44 | 5.38 | 5.41 | +0.37% | |
| 5.38 | 5.39 | 5.36 | 5.39 | +0.56% | |
| 5.44 | 5.44 | 5.35 | 5.36 | -0.37% | |
| 5.38 | 5.40 | 5.36 | 5.38 | +0.19% | |
| 5.40 | 5.41 | 5.36 | 5.37 | -0.74% | |
| 5.39 | 5.41 | 5.34 | 5.41 | +0.37% | |
| 5.41 | 5.41 | 5.36 | 5.39 | -0.37% | |
| 5.40 | 5.41 | 5.39 | 5.41 | +0.56% | |
| 5.40 | 5.40 | 5.35 | 5.38 | -0.74% | |
| 5.43 | 5.43 | 5.39 | 5.42 | -0.18% | |
| 5.43 | 5.45 | 5.40 | 5.43 | -0.37% | |
| 5.44 | 5.45 | 5.41 | 5.45 | +0.55% | |
| 5.41 | 5.45 | 5.40 | 5.42 | +0.18% | |
| 5.42 | 5.43 | 5.41 | 5.41 | -0.55% | |
| 5.44 | 5.44 | 5.39 | 5.44 | +0.37% | |
| 5.43 | 5.45 | 5.39 | 5.42 | 0.00% | |
| 5.41 | 5.43 | 5.39 | 5.42 | +0.74% | |
| 5.40 | 5.43 | 5.38 | 5.38 | -0.19% | |
| 5.46 | 5.46 | 5.39 | 5.39 | -1.64% | |
| 5.35 | 5.48 | 5.35 | 5.48 | +1.48% | |
| 5.37 | 5.41 | 5.37 | 5.40 | 0.00% | |
| 5.40 | 5.42 | 5.40 | 5.40 | -0.18% | |
| 5.41 | 5.45 | 5.39 | 5.41 | +0.19% | |
| 5.40 | 5.47 | 5.39 | 5.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MFM chart for longer ranges.