Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest (MMT)
4.3000
+0.0200 (0.47%)
NYSE · Last Trade: Nov 8th, 7:38 PM EST
Historical Prices For Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest (MMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 4.26 | 4.31 | 4.26 | 4.30 | 179,784 | 17.20 |
| 11/05/2026 | 4.26 | 4.29 | 4.26 | 4.28 | 216,729 | 17.12 |
| 11/04/2026 | 4.28 | 4.29 | 4.24 | 4.29 | 317,273 | 17.16 |
| 11/03/2026 | 4.27 | 4.29 | 4.26 | 4.27 | 139,005 | 17.08 |
| 11/02/2026 | 4.19 | 4.26 | 4.18 | 4.26 | 400,250 | 17.04 |
| 10/30/2026 | 4.20 | 4.20 | 4.16 | 4.17 | 360,219 | 16.68 |
| 10/29/2026 | 4.19 | 4.20 | 4.13 | 4.16 | 1,231,861 | 16.64 |
| 10/28/2026 | 4.19 | 4.19 | 4.17 | 4.19 | 162,685 | 16.76 |
| 10/27/2026 | 4.16 | 4.20 | 4.14 | 4.19 | 336,364 | 16.76 |
| 10/26/2026 | 4.16 | 4.17 | 4.12 | 4.16 | 155,240 | 16.64 |
| 10/23/2026 | 4.18 | 4.18 | 4.14 | 4.15 | 346,353 | 16.60 |
| 10/22/2026 | 4.20 | 4.21 | 4.17 | 4.20 | 364,927 | 16.64 |
| 10/21/2026 | 4.20 | 4.21 | 4.18 | 4.20 | 239,715 | 16.64 |
| 10/20/2026 | 4.28 | 4.28 | 4.18 | 4.22 | 417,259 | 16.72 |
| 10/19/2026 | 4.26 | 4.28 | 4.25 | 4.28 | 129,791 | 16.96 |
| 10/16/2026 | 4.23 | 4.32 | 4.23 | 4.28 | 177,742 | 16.96 |
| 10/15/2026 | 4.19 | 4.27 | 4.19 | 4.27 | 192,030 | 16.92 |
| 10/14/2026 | 4.18 | 4.22 | 4.17 | 4.22 | 374,588 | 16.72 |
| 10/13/2026 | 4.22 | 4.23 | 4.15 | 4.18 | 828,323 | 16.56 |
| 10/12/2026 | 4.22 | 4.23 | 4.19 | 4.22 | 191,088 | 16.72 |
| 10/09/2026 | 4.20 | 4.21 | 4.19 | 4.20 | 520,445 | 16.64 |
| 10/08/2026 | 4.25 | 4.25 | 4.18 | 4.18 | 164,753 | 16.56 |
| 10/07/2026 | 4.24 | 4.25 | 4.22 | 4.24 | 278,575 | 16.80 |
| 10/06/2026 | 4.22 | 4.24 | 4.20 | 4.24 | 197,125 | 16.80 |
| 10/05/2026 | 4.31 | 4.31 | 4.17 | 4.21 | 324,670 | 16.68 |
| 10/02/2026 | 4.30 | 4.32 | 4.30 | 4.32 | 144,151 | 17.12 |
| 10/01/2026 | 4.29 | 4.32 | 4.25 | 4.29 | 260,266 | 17.00 |
| 9/30/2026 | 4.34 | 4.36 | 4.28 | 4.28 | 1,243,657 | 16.96 |
| 9/29/2026 | 4.28 | 4.30 | 4.26 | 4.30 | 397,944 | 17.04 |
| 9/28/2026 | 4.29 | 4.34 | 4.23 | 4.23 | 320,868 | 16.76 |
| 9/25/2026 | 4.22 | 4.31 | 4.22 | 4.31 | 377,873 | 17.08 |
| 9/24/2026 | 4.30 | 4.31 | 4.22 | 4.22 | 210,535 | 16.72 |
| 9/23/2026 | 4.33 | 4.35 | 4.31 | 4.31 | 158,383 | 17.08 |
| 9/22/2026 | 4.36 | 4.36 | 4.33 | 4.33 | 142,934 | 17.16 |
| 9/21/2026 | 4.37 | 4.39 | 4.37 | 4.37 | 178,323 | 17.16 |
| 9/18/2026 | 4.33 | 4.37 | 4.30 | 4.37 | 194,042 | 17.16 |
| 9/17/2026 | 4.33 | 4.39 | 4.30 | 4.30 | 362,133 | 16.88 |
| 9/16/2026 | 4.38 | 4.44 | 4.33 | 4.33 | 301,761 | 17.00 |
| 9/15/2026 | 4.35 | 4.44 | 4.30 | 4.37 | 800,974 | 17.16 |
| 9/14/2026 | 4.36 | 4.36 | 4.31 | 4.35 | 168,663 | 17.08 |
| 9/11/2026 | 4.39 | 4.42 | 4.32 | 4.32 | 145,910 | 16.96 |
| 9/10/2026 | 4.44 | 4.45 | 4.38 | 4.38 | 135,217 | 17.19 |
| 9/09/2026 | 4.45 | 4.48 | 4.42 | 4.46 | 303,755 | 17.51 |
| 9/08/2026 | 4.45 | 4.46 | 4.43 | 4.45 | 224,548 | 17.47 |
| 9/04/2026 | 4.44 | 4.46 | 4.42 | 4.45 | 266,769 | 17.47 |
| 9/03/2026 | 4.49 | 4.49 | 4.44 | 4.44 | 128,453 | 17.43 |
| 9/02/2026 | 4.48 | 4.49 | 4.47 | 4.48 | 175,046 | 17.59 |
| 9/01/2026 | 4.49 | 4.49 | 4.47 | 4.49 | 304,793 | 17.63 |
| 8/31/2026 | 4.47 | 4.49 | 4.46 | 4.49 | 292,946 | 17.63 |
| 8/28/2026 | 4.45 | 4.48 | 4.44 | 4.44 | 328,505 | 17.43 |
| 8/27/2026 | 4.45 | 4.48 | 4.44 | 4.44 | 214,014 | 17.43 |
| 8/26/2026 | 4.43 | 4.45 | 4.41 | 4.45 | 287,353 | 17.47 |
| 8/25/2026 | 4.40 | 4.42 | 4.40 | 4.42 | 288,235 | 17.35 |
| 8/24/2026 | 4.41 | 4.42 | 4.38 | 4.41 | 227,864 | 17.31 |
| 8/21/2026 | 4.44 | 4.46 | 4.44 | 4.44 | 285,354 | 17.27 |
| 8/20/2026 | 4.47 | 4.48 | 4.44 | 4.44 | 372,498 | 17.27 |
| 8/19/2026 | 4.47 | 4.47 | 4.45 | 4.46 | 166,382 | 17.35 |
| 8/18/2026 | 4.47 | 4.47 | 4.45 | 4.47 | 236,027 | 17.39 |
| 8/17/2026 | 4.46 | 4.47 | 4.42 | 4.47 | 489,880 | 17.39 |
| 8/14/2026 | 4.46 | 4.46 | 4.44 | 4.44 | 111,914 | 17.27 |
| 8/13/2026 | 4.47 | 4.47 | 4.45 | 4.47 | 189,047 | 17.39 |
| 8/12/2026 | 4.47 | 4.47 | 4.45 | 4.47 | 185,639 | 17.39 |
| 8/11/2026 | 4.43 | 4.46 | 4.42 | 4.46 | 273,792 | 17.35 |
| 8/10/2026 | 4.43 | 4.43 | 4.41 | 4.43 | 381,590 | 17.23 |