Skip to main content

MFS Multimarket Income Trust (NY: MMT )

4.580 -0.050 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.738 1.765 1.738 1.765 301,275 +0.01(+0.85%)
Dec 30, 2002 1.735 1.753 1.735 1.750 378,774 +0.01(+0.34%)
Dec 27, 2002 1.735 1.744 1.732 1.744 202,974 +0.00(+0.17%)
Dec 26, 2002 1.756 1.756 1.726 1.741 330,463 -0.00(-0.17%)
Dec 24, 2002 1.729 1.747 1.729 1.744 266,719 +0.00(+0.00%)
Dec 23, 2002 1.720 1.744 1.720 1.744 503,914 +0.02(+1.39%)
Dec 20, 2002 1.720 1.729 1.717 1.720 253,634 -0.01(-0.52%)
Dec 19, 2002 1.732 1.732 1.717 1.729 338,515 -0.01(-0.34%)
Dec 18, 2002 1.711 1.735 1.711 1.735 561,284 +0.02(+1.04%)
Dec 17, 2002 1.711 1.723 1.711 1.717 370,722 -0.00(-0.17%)
Dec 16, 2002 1.711 1.729 1.711 1.720 511,966 +0.01(+0.35%)
Dec 13, 2002 1.714 1.723 1.711 1.714 299,933 -0.00(-0.17%)
Dec 12, 2002 1.723 1.726 1.717 1.717 322,075 -0.01(-0.86%)
Dec 11, 2002 1.720 1.732 1.720 1.732 451,912 +0.01(+0.69%)
Dec 10, 2002 1.723 1.741 1.717 1.720 504,250 +0.01(+0.35%)
Dec 09, 2002 1.717 1.732 1.714 1.714 344,218 -0.03(-1.54%)
Dec 06, 2002 1.720 1.741 1.714 1.741 532,767 +0.01(+0.52%)
Dec 05, 2002 1.711 1.738 1.711 1.732 348,580 +0.01(+0.87%)
Dec 04, 2002 1.726 1.732 1.714 1.717 257,660 +0.01(+0.35%)
Dec 03, 2002 1.705 1.723 1.705 1.711 547,193 -0.01(-0.69%)
Dec 02, 2002 1.708 1.726 1.708 1.723 297,584 +0.00(+0.00%)
Nov 29, 2002 1.723 1.723 1.714 1.723 100,984 +0.01(+0.70%)
Nov 27, 2002 1.708 1.720 1.705 1.711 298,591 -0.01(-0.52%)
Nov 26, 2002 1.726 1.726 1.699 1.720 444,867 +0.01(+0.35%)
Nov 25, 2002 1.714 1.723 1.702 1.714 371,393 +0.00(+0.17%)
Nov 22, 2002 1.714 1.714 1.702 1.711 373,742 +0.00(+0.00%)
Nov 21, 2002 1.705 1.717 1.702 1.711 436,479 +0.01(+0.35%)
Nov 20, 2002 1.708 1.717 1.705 1.705 315,701 -0.01(-0.69%)
Nov 19, 2002 1.702 1.720 1.702 1.717 299,262 +0.02(+1.05%)
Nov 18, 2002 1.699 1.708 1.687 1.699 369,045 +0.00(+0.18%)
Nov 15, 2002 1.699 1.708 1.696 1.696 263,364 -0.01(-0.35%)
Nov 14, 2002 1.714 1.714 1.699 1.702 301,610 -0.01(-0.70%)
Nov 13, 2002 1.699 1.717 1.693 1.714 402,259 -0.01(-0.86%)
Nov 12, 2002 1.735 1.735 1.720 1.729 423,060 +0.01(+0.35%)
Nov 11, 2002 1.729 1.738 1.714 1.723 579,065 +0.01(+0.35%)
Nov 08, 2002 1.711 1.720 1.705 1.717 242,563 +0.01(+0.52%)
Nov 07, 2002 1.708 1.723 1.702 1.708 307,649 -0.01(-0.86%)
Nov 06, 2002 1.717 1.723 1.705 1.723 255,312 +0.01(+0.87%)
Nov 05, 2002 1.720 1.720 1.702 1.708 285,842 -0.01(-0.52%)
Nov 04, 2002 1.711 1.726 1.705 1.717 291,545 -0.01(-0.35%)
Nov 01, 2002 1.711 1.726 1.708 1.723 228,808 +0.03(+1.58%)
Oct 31, 2002 1.711 1.711 1.687 1.696 271,416 +0.01(+0.35%)
Oct 30, 2002 1.708 1.711 1.687 1.690 424,402 -0.01(-0.35%)
Oct 29, 2002 1.687 1.711 1.678 1.696 403,936 +0.02(+1.43%)
Oct 28, 2002 1.681 1.693 1.672 1.672 4,965,336 +0.01(+0.90%)
Oct 25, 2002 1.660 1.678 1.654 1.657 265,377 -0.01(-0.71%)
Oct 24, 2002 1.648 1.675 1.648 1.669 317,714 +0.02(+1.27%)
Oct 23, 2002 1.651 1.666 1.633 1.648 579,736 -0.00(-0.18%)
Oct 22, 2002 1.621 1.663 1.621 1.651 582,756 +0.00(+0.00%)
Oct 21, 2002 1.660 1.681 1.642 1.651 360,322 -0.01(-0.72%)
Oct 18, 2002 1.678 1.687 1.660 1.663 437,486 -0.03(-1.59%)
Oct 17, 2002 1.669 1.699 1.669 1.690 483,113 +0.02(+1.07%)
Oct 16, 2002 1.699 1.702 1.660 1.672 268,396 -0.04(-2.43%)
Oct 15, 2002 1.693 1.726 1.687 1.714 382,465 +0.02(+1.05%)
Oct 14, 2002 1.705 1.711 1.675 1.696 341,199 -0.02(-1.04%)
Oct 11, 2002 1.705 1.717 1.705 1.714 972,937 +0.01(+0.70%)
Oct 10, 2002 1.708 1.726 1.702 1.702 332,140 -0.05(-2.73%)
Oct 09, 2002 1.750 1.762 1.738 1.750 377,097 -0.01(-0.34%)
Oct 08, 2002 1.762 1.768 1.729 1.756 509,617 -0.01(-0.51%)
Oct 07, 2002 1.768 1.776 1.756 1.765 227,801 -0.01(-0.84%)
Oct 04, 2002 1.785 1.785 1.774 1.779 189,555 +0.00(+0.17%)
Oct 03, 2002 1.776 1.788 1.774 1.776 260,009 -0.01(-0.33%)
Oct 02, 2002 1.768 1.785 1.762 1.782 348,244 +0.02(+1.18%)
Oct 01, 2002 1.756 1.774 1.753 1.762 360,993 +0.01(+0.68%)
Sep 30, 2002 1.753 1.759 1.747 1.750 224,782 +0.00(+0.00%)
Sep 27, 2002 1.759 1.762 1.750 1.750 236,859 -0.00(-0.17%)
Sep 26, 2002 1.747 1.759 1.741 1.753 245,582 +0.00(+0.17%)
Sep 25, 2002 1.750 1.759 1.747 1.750 369,045 +0.01(+0.51%)
Sep 24, 2002 1.744 1.759 1.738 1.741 307,649 -0.01(-0.85%)
Sep 23, 2002 1.747 1.759 1.732 1.756 402,930 +0.01(+0.34%)
Sep 20, 2002 1.756 1.759 1.750 1.750 218,743 -0.00(-0.17%)
Sep 19, 2002 1.762 1.771 1.750 1.753 522,366 -0.01(-0.68%)
Sep 18, 2002 1.753 1.779 1.753 1.765 405,949 +0.01(+0.85%)
Sep 17, 2002 1.776 1.776 1.750 1.750 232,163 -0.03(-1.51%)
Sep 16, 2002 1.762 1.782 1.762 1.776 348,580 -0.01(-0.33%)
Sep 13, 2002 1.776 1.782 1.771 1.782 254,976 +0.01(+0.34%)
Sep 12, 2002 1.779 1.779 1.765 1.776 213,710 -0.01(-0.33%)
Sep 11, 2002 1.779 1.794 1.779 1.782 312,346 -0.01(-0.33%)
Sep 10, 2002 1.776 1.794 1.776 1.788 374,748 +0.01(+0.67%)
Sep 09, 2002 1.776 1.788 1.768 1.776 313,017 +0.00(+0.00%)
Sep 06, 2002 1.765 1.788 1.765 1.776 178,148 -0.01(-0.33%)
Sep 05, 2002 1.771 1.785 1.768 1.782 328,785 +0.01(+0.34%)
Sep 04, 2002 1.768 1.782 1.765 1.776 261,351 +0.01(+0.68%)
Sep 03, 2002 1.762 1.771 1.750 1.765 164,057 +0.00(+0.17%)
Aug 30, 2002 1.759 1.765 1.750 1.762 193,581 +0.01(+0.68%)
Aug 29, 2002 1.747 1.753 1.744 1.750 164,392 +0.00(+0.17%)
Aug 28, 2002 1.738 1.756 1.738 1.747 430,776 +0.00(+0.00%)
Aug 27, 2002 1.756 1.756 1.744 1.747 290,539 +0.01(+0.34%)
Aug 26, 2002 1.759 1.759 1.741 1.741 396,891 -0.01(-0.68%)
Aug 23, 2002 1.765 1.765 1.744 1.753 657,907 -0.01(-0.68%)
Aug 22, 2002 1.765 1.771 1.750 1.765 231,492 +0.00(+0.17%)
Aug 21, 2002 1.759 1.768 1.744 1.762 278,125 +0.01(+0.68%)
Aug 20, 2002 1.753 1.759 1.741 1.750 248,937 +0.01(+0.34%)
Aug 16, 2002 1.759 1.759 1.732 1.744 328,450 -0.01(-0.85%)
Aug 15, 2002 1.762 1.765 1.732 1.759 234,847 +0.01(+0.68%)
Aug 14, 2002 1.744 1.771 1.744 1.747 314,694 -0.01(-0.68%)
Aug 13, 2002 1.741 1.765 1.741 1.759 298,926 -0.01(-0.51%)
Aug 12, 2002 1.768 1.771 1.756 1.768 169,089 +0.02(+1.02%)
Aug 07, 2002 1.779 1.779 1.738 1.750 315,365 +0.00(+0.00%)
Aug 06, 2002 1.797 1.800 1.750 1.750 259,002 -0.05(-2.65%)
Aug 05, 2002 1.785 1.797 1.771 1.797 258,667 +0.02(+1.34%)
Aug 02, 2002 1.776 1.797 1.765 1.774 235,182 -0.01(-0.33%)
Aug 01, 2002 1.774 1.788 1.765 1.779 316,372 -0.00(-0.17%)
Jul 31, 2002 1.765 1.815 1.759 1.782 588,794 +0.02(+1.36%)
Jul 30, 2002 1.776 1.776 1.744 1.759 352,941 -0.01(-0.84%)
Jul 29, 2002 1.720 1.785 1.717 1.774 474,390 +0.06(+3.30%)
Jul 26, 2002 1.684 1.738 1.684 1.717 1,610,379 +0.00(+0.17%)
Jul 25, 2002 1.693 1.714 1.687 1.714 383,471 +0.01(+0.88%)
Jul 24, 2002 1.699 1.762 1.678 1.699 645,829 -0.04(-2.56%)
Jul 23, 2002 1.788 1.797 1.741 1.744 491,501 -0.04(-2.34%)
Jul 22, 2002 1.785 1.812 1.771 1.785 594,833 -0.01(-0.33%)
Jul 19, 2002 1.759 1.803 1.747 1.791 816,596 +0.05(+3.09%)
Jul 17, 2002 1.696 1.750 1.696 1.738 556,922 -0.01(-0.85%)
Jul 12, 2002 1.741 1.756 1.738 1.753 241,892 +0.01(+0.51%)
Jul 11, 2002 1.753 1.765 1.735 1.744 307,314 -0.02(-1.18%)
Jul 10, 2002 1.782 1.788 1.765 1.765 297,249 -0.02(-1.00%)
Jul 09, 2002 1.776 1.782 1.776 1.782 369,716 +0.01(+0.34%)
Jul 08, 2002 1.774 1.776 1.774 1.776 246,253 +0.00(+0.17%)
Jul 05, 2002 1.776 1.776 1.765 1.774 122,791 -0.00(-0.17%)
Jul 04, 2002 1.750 1.779 1.747 1.776 308,656 +0.00(+0.00%)
Jul 03, 2002 1.750 1.779 1.747 1.776 308,656 -0.00(-0.17%)
Jul 02, 2002 1.750 1.785 1.747 1.779 252,628 +0.02(+1.19%)
Jul 01, 2002 1.735 1.812 1.735 1.759 449,228 +0.01(+0.51%)
Jun 28, 2002 1.753 1.768 1.732 1.750 256,654 -0.00(-0.17%)
Jun 27, 2002 1.759 1.774 1.744 1.753 338,850 +0.01(+0.34%)
Jun 26, 2002 1.765 1.765 1.708 1.747 571,349 -0.02(-1.18%)
Jun 25, 2002 1.788 1.791 1.762 1.768 334,489 -0.01(-0.34%)
Jun 21, 2002 1.800 1.803 1.768 1.774 234,847 -0.03(-1.49%)
Jun 20, 2002 1.788 1.809 1.779 1.800 456,945 +0.02(+1.17%)
Jun 19, 2002 1.776 1.788 1.771 1.779 332,476 -0.00(-0.17%)
Jun 18, 2002 1.809 1.809 1.774 1.782 345,896 -0.02(-1.16%)
Jun 17, 2002 1.812 1.815 1.791 1.803 328,114 -0.02(-1.14%)
Jun 14, 2002 1.809 1.827 1.809 1.824 309,327 +0.02(+0.99%)
Jun 12, 2002 1.827 1.836 1.803 1.806 455,267 -0.04(-2.26%)
Jun 11, 2002 1.839 1.851 1.839 1.848 290,539 +0.01(+0.32%)
Jun 10, 2002 1.836 1.848 1.833 1.842 255,983 +0.00(+0.00%)
Jun 07, 2002 1.857 1.863 1.839 1.842 297,249 -0.01(-0.80%)
Jun 06, 2002 1.854 1.860 1.842 1.857 308,656 +0.01(+0.48%)
Jun 05, 2002 1.854 1.857 1.845 1.848 222,769 -0.00(-0.16%)
May 31, 2002 1.854 1.857 1.824 1.851 399,910 +0.01(+0.49%)
May 28, 2002 1.845 1.845 1.833 1.842 177,812 +0.01(+0.32%)
May 27, 2002 1.839 1.848 1.827 1.836 215,723 +0.00(+0.00%)
May 24, 2002 1.839 1.848 1.827 1.836 215,723 -0.00(-0.16%)
May 23, 2002 1.836 1.848 1.833 1.839 230,150 +0.00(+0.00%)
May 22, 2002 1.836 1.848 1.833 1.839 267,390 +0.01(+0.82%)
May 21, 2002 1.830 1.836 1.824 1.824 324,088 -0.01(-0.33%)
May 20, 2002 1.857 1.866 1.830 1.830 427,421 -0.02(-1.29%)
May 17, 2002 1.857 1.863 1.848 1.854 274,435 +0.00(+0.16%)
May 16, 2002 1.830 1.863 1.830 1.851 479,423 +0.02(+0.98%)
May 15, 2002 1.836 1.848 1.830 1.833 298,926 -0.01(-0.32%)
May 14, 2002 1.845 1.857 1.839 1.839 261,686 +0.00(+0.00%)
May 13, 2002 1.830 1.848 1.830 1.839 334,824 -0.00(-0.16%)
May 10, 2002 1.848 1.857 1.842 1.842 469,023 -0.01(-0.32%)
May 09, 2002 1.830 1.854 1.830 1.848 258,667 +0.01(+0.65%)
May 08, 2002 1.839 1.842 1.815 1.836 210,691 -0.00(-0.16%)
May 07, 2002 1.845 1.860 1.839 1.839 297,249 +0.00(+0.16%)
May 06, 2002 1.851 1.857 1.836 1.836 421,382 -0.01(-0.65%)
May 03, 2002 1.845 1.863 1.839 1.848 389,510 +0.01(+0.32%)
May 02, 2002 1.824 1.860 1.824 1.842 372,735 +0.01(+0.65%)
May 01, 2002 1.821 1.842 1.809 1.830 311,340 +0.01(+0.66%)
Apr 30, 2002 1.824 1.827 1.815 1.818 172,109 +0.00(+0.16%)
Apr 29, 2002 1.842 1.842 1.788 1.815 481,436 -0.01(-0.81%)
Apr 26, 2002 1.845 1.854 1.824 1.830 327,443 -0.01(-0.81%)
Apr 25, 2002 1.854 1.860 1.842 1.845 272,758 -0.01(-0.32%)
Apr 24, 2002 1.854 1.872 1.836 1.851 735,742 +0.01(+0.49%)
Apr 23, 2002 1.809 1.860 1.809 1.842 592,149 +0.02(+1.31%)
Apr 22, 2002 1.800 1.824 1.800 1.818 344,554 +0.01(+0.33%)
Apr 19, 2002 1.800 1.812 1.794 1.812 225,117 +0.01(+0.50%)
Apr 18, 2002 1.800 1.812 1.788 1.803 290,874 +0.01(+0.83%)
Apr 17, 2002 1.776 1.800 1.771 1.788 402,594 +0.01(+0.50%)
Apr 16, 2002 1.776 1.794 1.771 1.779 357,973 +0.01(+0.51%)
Apr 15, 2002 1.791 1.803 1.768 1.771 323,417 -0.02(-1.17%)
Apr 12, 2002 1.791 1.803 1.788 1.791 240,214 -0.01(-0.33%)
Apr 11, 2002 1.788 1.812 1.788 1.797 349,251 -0.01(-0.66%)
Apr 10, 2002 1.803 1.815 1.800 1.809 351,599 +0.00(+0.00%)
Apr 09, 2002 1.809 1.815 1.803 1.809 305,972 +0.00(+0.00%)
Apr 08, 2002 1.812 1.815 1.806 1.809 226,459 -0.01(-0.49%)
Apr 05, 2002 1.815 1.818 1.809 1.818 704,541 +0.01(+0.33%)
Apr 04, 2002 1.821 1.830 1.809 1.812 179,154 -0.02(-1.14%)
Apr 03, 2002 1.827 1.845 1.827 1.833 308,991 +0.01(+0.33%)
Apr 02, 2002 1.830 1.839 1.821 1.827 342,541 -0.00(-0.16%)
Apr 01, 2002 1.830 1.845 1.821 1.830 228,808 -0.01(-0.32%)
Mar 29, 2002 1.827 1.842 1.821 1.836 243,569 +0.00(+0.00%)
Mar 28, 2002 1.827 1.842 1.821 1.836 243,569 +0.01(+0.33%)
Mar 27, 2002 1.794 1.848 1.794 1.830 493,514 +0.03(+1.66%)
Mar 26, 2002 1.768 1.818 1.768 1.800 335,831 +0.03(+1.86%)
Mar 25, 2002 1.768 1.776 1.759 1.768 428,092 +0.00(+0.00%)
Mar 22, 2002 1.768 1.774 1.762 1.768 191,568 +0.00(+0.00%)
Mar 21, 2002 1.782 1.782 1.759 1.768 404,272 +0.00(+0.17%)
Mar 20, 2002 1.782 1.791 1.765 1.765 435,137 -0.02(-1.17%)
Mar 19, 2002 1.818 1.818 1.776 1.785 503,579 -0.02(-1.15%)
Mar 18, 2002 1.803 1.824 1.803 1.806 384,813 -0.00(-0.16%)
Mar 15, 2002 1.803 1.815 1.794 1.809 259,002 +0.00(+0.00%)
Mar 14, 2002 1.809 1.812 1.800 1.809 226,795 +0.01(+0.33%)
Mar 13, 2002 1.812 1.815 1.797 1.803 490,494 -0.01(-0.66%)
Mar 12, 2002 1.818 1.824 1.806 1.815 293,558 +0.00(+0.16%)
Mar 11, 2002 1.830 1.833 1.800 1.812 283,158 -0.01(-0.33%)
Mar 08, 2002 1.827 1.836 1.815 1.818 334,153 -0.01(-0.81%)
Mar 07, 2002 1.833 1.842 1.824 1.833 252,292 -0.00(-0.16%)
Mar 06, 2002 1.833 1.845 1.827 1.836 309,327 +0.00(+0.00%)
Mar 05, 2002 1.821 1.842 1.821 1.836 388,504 +0.01(+0.82%)
Mar 04, 2002 1.815 1.839 1.815 1.821 412,659 +0.01(+0.33%)
Mar 01, 2002 1.806 1.824 1.806 1.815 353,612 -0.00(-0.16%)
Feb 28, 2002 1.800 1.818 1.800 1.818 180,832 +0.01(+0.83%)
Feb 27, 2002 1.809 1.818 1.800 1.803 216,730 +0.00(+0.00%)
Feb 26, 2002 1.806 1.812 1.800 1.803 152,986 -0.01(-0.49%)
Feb 25, 2002 1.806 1.821 1.803 1.812 395,549 +0.00(+0.00%)
Feb 22, 2002 1.836 1.845 1.806 1.812 239,543 -0.03(-1.46%)
Feb 21, 2002 1.833 1.854 1.830 1.839 357,638 +0.00(+0.16%)
Feb 20, 2002 1.833 1.860 1.833 1.836 322,746 -0.00(-0.16%)
Feb 19, 2002 1.833 1.860 1.830 1.839 273,429 -0.01(-0.32%)
Feb 18, 2002 1.839 1.848 1.827 1.845 391,859 +0.00(+0.00%)
Feb 15, 2002 1.839 1.848 1.827 1.845 391,859 +0.01(+0.49%)
Feb 14, 2002 1.824 1.845 1.824 1.836 289,868 -0.00(-0.16%)
Feb 13, 2002 1.845 1.845 1.824 1.839 264,370 +0.01(+0.49%)
Feb 12, 2002 1.830 1.842 1.824 1.830 358,309 +0.01(+0.49%)
Feb 11, 2002 1.827 1.833 1.821 1.821 244,576 -0.01(-0.33%)
Feb 08, 2002 1.836 1.836 1.824 1.827 246,589 +0.00(+0.16%)
Feb 07, 2002 1.821 1.836 1.821 1.824 187,206 -0.00(-0.16%)
Feb 06, 2002 1.848 1.848 1.824 1.827 307,649 -0.01(-0.49%)
Feb 05, 2002 1.836 1.848 1.824 1.836 257,660 -0.01(-0.32%)
Feb 04, 2002 1.839 1.842 1.830 1.842 295,236 +0.01(+0.65%)
Feb 01, 2002 1.818 1.836 1.818 1.830 183,851 +0.01(+0.33%)
Jan 31, 2002 1.812 1.833 1.812 1.824 1,610,379 +0.00(+0.16%)
Jan 30, 2002 1.836 1.836 1.815 1.821 267,054 -0.01(-0.49%)
Jan 29, 2002 1.842 1.845 1.827 1.830 238,201 -0.01(-0.49%)
Jan 28, 2002 1.836 1.842 1.827 1.839 332,140 +0.01(+0.49%)
Jan 25, 2002 1.830 1.842 1.830 1.830 212,033 -0.01(-0.32%)
Jan 24, 2002 1.833 1.845 1.827 1.836 423,060 +0.01(+0.82%)
Jan 23, 2002 1.827 1.845 1.818 1.821 283,493 -0.02(-0.97%)
Jan 22, 2002 1.824 1.842 1.824 1.839 327,443 +0.01(+0.65%)
Jan 21, 2002 1.836 1.836 1.824 1.827 129,165 +0.00(+0.00%)
Jan 18, 2002 1.836 1.836 1.824 1.827 129,165 +0.00(+0.00%)
Jan 17, 2002 1.818 1.833 1.815 1.827 381,794 +0.01(+0.33%)
Jan 16, 2002 1.812 1.830 1.812 1.821 336,502 +0.00(+0.16%)
Jan 15, 2002 1.803 1.821 1.800 1.818 312,682 +0.02(+0.99%)
Jan 14, 2002 1.815 1.818 1.794 1.800 198,948 -0.00(-0.17%)
Jan 11, 2002 1.782 1.812 1.782 1.803 395,884 -0.01(-0.49%)
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.