New Zealand markets closed

MFS Multimarket Income Trust (MMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.6300-0.0200 (-0.43%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.66004.67004.62004.63004.6300161,000
27 Mar 20244.62004.65004.62004.65004.650072,700
26 Mar 20244.61004.62004.60004.60004.600096,300
25 Mar 20244.59004.61004.58004.60004.600044,600
22 Mar 20244.58004.62004.58004.61004.610088,500
21 Mar 20244.59004.61004.59004.60004.600070,500
20 Mar 20244.56004.62004.56004.60004.600096,400
19 Mar 20244.60004.60004.57004.58004.580076,900
18 Mar 20244.56004.59004.56004.58004.580055,300
15 Mar 20244.56004.58004.55004.55004.550093,200
14 Mar 20244.60004.60004.56004.57004.570086,900
13 Mar 20244.61004.62004.58004.60004.6000114,900
12 Mar 20244.60004.62004.60004.61004.610024,600
12 Mar 20240.034 Dividend
11 Mar 20244.63004.65004.62004.64004.606089,100
08 Mar 20244.64004.65004.63004.64004.606060,900
07 Mar 20244.64004.66004.64004.65004.615943,900
06 Mar 20244.62004.65004.62004.64004.606041,000
05 Mar 20244.64004.67004.62004.63004.596175,300
04 Mar 20244.63004.65004.63004.63004.596141,000
01 Mar 20244.61004.66004.61004.65004.615973,600
29 Feb 20244.61004.63004.60004.61004.576281,900
28 Feb 20244.57004.61004.57004.59004.5564102,300
27 Feb 20244.58004.61004.57004.58004.5464114,500
26 Feb 20244.58004.60004.57004.59004.556474,000
23 Feb 20244.58004.60004.57004.58004.5464179,100
22 Feb 20244.62004.63004.58004.58004.5464183,700
21 Feb 20244.59004.62004.58004.60004.566376,500
20 Feb 20244.58004.60004.57004.59004.556499,200
16 Feb 20244.57004.60004.57004.59004.556490,000
15 Feb 20244.59004.62004.59004.60004.566356,000
14 Feb 20244.59004.62004.58004.59004.556448,200
13 Feb 20244.61004.61004.58004.60004.566362,800
13 Feb 20240.034 Dividend
12 Feb 20244.65004.67004.64004.65004.582250,700
09 Feb 20244.65004.67004.64004.65004.582247,500
08 Feb 20244.68004.70004.65004.66004.592096,100
07 Feb 20244.64004.67004.64004.65004.582239,200
06 Feb 20244.61004.67004.61004.64004.572355,200
05 Feb 20244.60004.64004.60004.63004.562562,900
02 Feb 20244.64004.68004.64004.64004.5723113,900
01 Feb 20244.64004.69004.64004.66004.5920115,500
31 Jan 20244.64004.65004.61004.64004.572396,800
30 Jan 20244.61004.66004.60004.61004.542871,300
29 Jan 20244.61004.64004.59004.60004.532973,200
26 Jan 20244.57004.62004.57004.62004.5526101,800
25 Jan 20244.58004.60004.56004.57004.5033115,800
24 Jan 20244.59004.63004.58004.58004.513283,800
23 Jan 20244.59004.60004.57004.57004.503356,500
22 Jan 20244.56004.61004.55004.58004.5132102,400
19 Jan 20244.58004.58004.54004.54004.473868,400
18 Jan 20244.54004.58004.54004.57004.5033186,800
17 Jan 20244.56004.56004.52004.53004.463960,600
16 Jan 20244.61004.61004.56004.58004.513272,600
16 Jan 20240.034 Dividend
12 Jan 20244.64004.66004.62004.63004.529062,400
11 Jan 20244.64004.64004.60004.63004.529045,700
10 Jan 20244.64004.65004.63004.63004.529028,700
09 Jan 20244.59004.63004.59004.63004.529047,200
08 Jan 20244.58004.65004.58004.59004.4898111,700
05 Jan 20244.59004.62004.58004.58004.480160,700
04 Jan 20244.60004.60004.57004.59004.489884,900
03 Jan 20244.57004.59004.55004.59004.489881,300
02 Jan 20244.53004.58004.52004.57004.4703112,200
29 Dec 20234.60004.64004.53004.55004.4507259,700
28 Dec 20234.57004.61004.56004.58004.4801185,200
27 Dec 20234.59004.62004.57004.59004.4898143,300
26 Dec 20234.56004.60004.56004.58004.480179,800
22 Dec 20234.56004.59004.53004.57004.4703128,500
21 Dec 20234.53004.57004.53004.54004.440959,900
20 Dec 20234.57004.57004.52004.53004.431169,700
19 Dec 20234.53004.59004.53004.54004.440984,400
19 Dec 20230.032 Dividend
18 Dec 20234.55004.61004.55004.55004.4194193,100
15 Dec 20234.58004.58004.53004.55004.419482,000
14 Dec 20234.52004.59004.52004.57004.438863,900
13 Dec 20234.44004.54004.44004.52004.3903104,500
12 Dec 20234.44004.48004.44004.44004.312697,800
11 Dec 20234.46004.47004.43004.46004.332076,300
08 Dec 20234.47004.48004.44004.47004.341782,800
07 Dec 20234.46004.51004.44004.47004.3417110,100
06 Dec 20234.44004.49004.44004.45004.322374,800
05 Dec 20234.43004.46004.43004.44004.312640,300
04 Dec 20234.45004.47004.42004.43004.3029107,800
01 Dec 20234.39004.48004.39004.46004.3320135,400
30 Nov 20234.42004.43004.40004.42004.293157,000
29 Nov 20234.37004.41004.37004.41004.283455,200
28 Nov 20234.38004.41004.36004.37004.2446121,600
27 Nov 20234.38004.39004.35004.37004.244657,200
24 Nov 20234.33004.39004.33004.37004.244646,300
22 Nov 20234.35004.38004.34004.34004.2154133,100
21 Nov 20234.33004.37004.33004.35004.225145,500
20 Nov 20234.31004.39004.31004.35004.2251102,000
17 Nov 20234.29004.35004.29004.33004.205780,400
16 Nov 20234.28004.32004.28004.30004.176695,200
15 Nov 20234.31004.33004.27004.29004.1669116,300
14 Nov 20234.27004.32004.27004.32004.196047,200
14 Nov 20230.031 Dividend
13 Nov 20234.28004.30004.26004.27004.117375,600
10 Nov 20234.25004.31004.25004.28004.127058,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...