NYSE · MFM · stock
Aberdeen Municipal Income Fund (MFM) stock price history
Every NYSE trading session of Aberdeen Municipal Income Fund from Nov 18, 1986 to Sep 28, 2026: 10,040 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFM adjusted close, 1986 to 2026
- $5.85
- All time high, 2021
- $5.67
- 52 week high, $4.76 low
- 10,040
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
MFM key facts
- Aberdeen Municipal Income Fund (MFM) closed at $4.87 on Sep 28, 2026 on NYSE.
- MFM's all time high close is $5.85, set on Jul 29, 2021; its all time low close is $0.5954 on Oct 19, 1987.
- MFM's 52 week range is $4.76 to $5.67.
- MFM returned -4.8% over the year to Sep 28, 2026 and -13.5% over five years.
- Over ten years MFM returned +6%, +0.6% a year compounded.
- MFM's deepest drawdown was -54.2% from Apr 2, 2007 to Dec 16, 2008.
- DataCedar holds 10,040 daily sessions of MFM history from Nov 18, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MFM price chart, 1986 to 2026
MFM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | -12.3% |
| 6 months | -5.9% |
| Year to date | -7.0% |
| 1 year | -4.8% |
| 3 years | +22.7% |
| 5 years | -13.5% |
| 10 years | +6.4% |
| Since Nov 18, 1986 | +512.1% |
| Compound annual growth, 39.9 years | +4.7% |
MFM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.85 on Jul 29, 2021
- All time low close
- $0.5954 on Oct 19, 1987
- 52 week high
- $5.67 on Jun 30, 2026
- 52 week low
- $4.76 on Sep 28, 2026
- Deepest drawdown
- -54.2% from Apr 2, 2007 to Dec 16, 2008, recovered Apr 7, 2010
- Best single session
- +17.6% on Oct 13, 2008
- Worst single session
- -15.6% on Oct 8, 2008
- Volatility, 1 year annualised
- 11.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1986
- 6.1×
- Best calendar year
- 2009, +83%
- Worst calendar year
- 2008, -36%
MFM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Nov 18, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.27 | $5.67 | $4.76 | $4.87 | -7.8% | 35.3M | 185 |
| 2025 | $4.95 | $5.32 | $4.62 | $5.28 | +7.0% | 34.2M | 250 |
| 2024 | $4.55 | $5.27 | $4.47 | $4.94 | +8.5% | 24.1M | 252 |
| 2023 | $4.41 | $4.68 | $3.82 | $4.55 | +4.2% | 26.2M | 250 |
| 2022 | $5.61 | $5.61 | $3.90 | $4.37 | -22.6% | 36.4M | 251 |
| 2021 | $5.14 | $5.88 | $5.06 | $5.64 | +9.5% | 18.2M | 252 |
| 2020 | $5.20 | $5.55 | $3.61 | $5.15 | -0.9% | 24.6M | 253 |
| 2019 | $4.31 | $5.26 | $4.31 | $5.20 | +20.8% | 18M | 252 |
| 2018 | $4.56 | $4.72 | $4.19 | $4.30 | -5.5% | 22.1M | 251 |
| 2017 | $4.16 | $4.78 | $4.15 | $4.55 | +9.5% | 19.5M | 251 |
| 2016 | $4.07 | $4.66 | $3.98 | $4.16 | +2.9% | 24M | 252 |
| 2015 | $3.71 | $4.12 | $3.62 | $4.04 | +8.8% | 20.3M | 252 |
| 2014 | $3.27 | $3.73 | $3.24 | $3.72 | +13.0% | 21.5M | 252 |
| 2013 | $3.77 | $3.98 | $3.02 | $3.29 | -12.5% | 26.6M | 252 |
| 2012 | $3.29 | $4.05 | $3.26 | $3.76 | +14.2% | 20.4M | 250 |
| 2011 | $2.75 | $3.30 | $2.51 | $3.29 | +19.7% | 15.9M | 252 |
| 2010 | $2.73 | $3.09 | $1.12 | $2.75 | +1.7% | 18.4M | 252 |
| 2009 | $1.45 | $2.89 | $1.45 | $2.70 | +83.0% | 16.3M | 252 |
| 2008 | $2.30 | $2.65 | $1.13 | $1.48 | -35.8% | 15.8M | 253 |
| 2007 | $2.66 | $2.82 | $2.24 | $2.30 | -13.9% | 15.1M | 251 |
| 2006 | $2.34 | $2.78 | $2.34 | $2.67 | +12.9% | 10.9M | 251 |
| 2005 | $2.17 | $2.59 | $2.10 | $2.37 | +8.2% | 10.8M | 252 |
| 2004 | $2.00 | $2.26 | $1.85 | $2.19 | +8.3% | 11M | 252 |
| 2003 | $1.76 | $2.05 | $1.73 | $2.02 | +14.6% | 10.5M | 252 |
| 2002 | $1.75 | $1.93 | $1.69 | $1.76 | +0.3% | 8.3M | 252 |
| 2001 | $1.59 | $1.92 | $1.57 | $1.76 | +10.8% | 10.7M | 248 |
| 2000 | $1.34 | $1.71 | $1.32 | $1.59 | +21.0% | 13.7M | 252 |
| 1999 | $1.59 | $1.66 | $1.28 | $1.31 | -17.7% | 15.3M | 252 |
| 1998 | $1.63 | $1.77 | $1.54 | $1.59 | -1.6% | 10.5M | 252 |
| 1997 | $1.53 | $1.72 | $1.53 | $1.62 | +5.5% | 11.1M | 253 |
| 1996 | $1.51 | $1.58 | $1.41 | $1.53 | +3.0% | 8.8M | 254 |
| 1995 | $1.24 | $1.51 | $1.24 | $1.49 | +20.2% | 7.8M | 252 |
| 1994 | $1.29 | $1.38 | $1.19 | $1.24 | -2.8% | 7.4M | 252 |
| 1993 | $1.06 | $1.33 | $1.06 | $1.27 | +20.2% | 7.4M | 253 |
| 1992 | $1.04 | $1.22 | $1.03 | $1.06 | +3.4% | 8.8M | 254 |
| 1991 | $0.8934 | $1.06 | $0.8800 | $1.03 | +16.5% | 7.7M | 253 |
| 1990 | $0.9712 | $1.00 | $0.8352 | $0.8800 | -9.4% | 8M | 253 |
| 1989 | $0.8883 | $1.01 | $0.8769 | $0.9712 | +9.3% | 7.5M | 252 |
| 1988 | $0.7127 | $0.8997 | $0.7022 | $0.8883 | +26.5% | 7.1M | 253 |
| 1987 | $0.8152 | $0.8447 | $0.5851 | $0.7022 | -13.9% | 10.5M | 253 |
| 1986 | $0.7858 | $0.8251 | $0.7858 | $0.8152 | n/a | 3.3M | 30 |
MFM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.87 | -9.6% |
| August 2026 | $5.39 | +0.4% |
| July 2026 | $5.37 | -4.4% |
| June 2026 | $5.62 | +4.3% |
| May 2026 | $5.39 | +1.0% |
| April 2026 | $5.34 | +0.4% |
| March 2026 | $5.31 | -3.2% |
| February 2026 | $5.49 | +1.5% |
| January 2026 | $5.40 | +2.3% |
| December 2025 | $5.28 | +2.1% |
| November 2025 | $5.17 | -0.9% |
| October 2025 | $5.22 | +0.8% |
About the MFM data
Daily bars. 10,040 sessions from Nov 18, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
MFM share price history
