NYSE - Delayed Quote • USD
BNY Mellon Municipal Income, Inc. (DMF)
At close: 3:42 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.65 | 6.68 | 6.62 | 6.66 | 6.66 | 27,643 |
| Apr 22, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 38,600 |
| Apr 19, 2024 | 6.62 | 6.64 | 6.61 | 6.61 | 6.61 | 22,000 |
| Apr 18, 2024 | 6.58 | 6.60 | 6.58 | 6.58 | 6.58 | 28,900 |
| Apr 17, 2024 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 5,700 |
| Apr 16, 2024 | 6.55 | 6.63 | 6.53 | 6.60 | 6.60 | 37,900 |
| Apr 15, 2024 | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | 44,600 |
| Apr 12, 2024 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 49,800 |
| Apr 11, 2024 | 0.02 Dividend | |||||
| Apr 11, 2024 | 6.59 | 6.62 | 6.58 | 6.60 | 6.60 | 56,100 |
| Apr 10, 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.61 | 94,400 |
| Apr 9, 2024 | 6.71 | 6.74 | 6.68 | 6.70 | 6.68 | 48,700 |
| Apr 8, 2024 | 6.72 | 6.76 | 6.71 | 6.72 | 6.70 | 31,500 |
| Apr 5, 2024 | 6.72 | 6.72 | 6.70 | 6.72 | 6.70 | 14,300 |
| Apr 4, 2024 | 6.73 | 6.80 | 6.72 | 6.76 | 6.74 | 65,500 |
| Apr 3, 2024 | 6.65 | 6.75 | 6.65 | 6.74 | 6.72 | 119,800 |
| Apr 2, 2024 | 6.74 | 6.74 | 6.69 | 6.70 | 6.68 | 110,000 |
| Apr 1, 2024 | 6.75 | 6.79 | 6.73 | 6.79 | 6.77 | 33,300 |
| Mar 28, 2024 | 6.80 | 6.83 | 6.76 | 6.83 | 6.81 | 58,900 |
| Mar 27, 2024 | 6.75 | 6.78 | 6.74 | 6.77 | 6.75 | 61,800 |
| Mar 26, 2024 | 6.76 | 6.78 | 6.74 | 6.75 | 6.73 | 26,900 |
| Mar 25, 2024 | 6.75 | 6.76 | 6.73 | 6.73 | 6.71 | 15,000 |
| Mar 22, 2024 | 6.79 | 6.79 | 6.75 | 6.77 | 6.75 | 24,200 |
| Mar 21, 2024 | 6.76 | 6.77 | 6.75 | 6.76 | 6.74 | 39,400 |
| Mar 20, 2024 | 6.74 | 6.77 | 6.74 | 6.77 | 6.75 | 47,600 |
| Mar 19, 2024 | 6.74 | 6.77 | 6.73 | 6.74 | 6.72 | 106,400 |
| Mar 18, 2024 | 6.62 | 6.73 | 6.62 | 6.71 | 6.69 | 60,800 |
| Mar 15, 2024 | 6.65 | 6.70 | 6.61 | 6.66 | 6.64 | 84,000 |
| Mar 14, 2024 | 6.73 | 6.73 | 6.64 | 6.67 | 6.65 | 27,200 |
| Mar 13, 2024 | 0.02 Dividend | |||||
| Mar 13, 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.72 | 24,800 |
| Mar 12, 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.72 | 44,200 |
| Mar 11, 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.71 | 10,700 |
| Mar 8, 2024 | 6.74 | 6.75 | 6.73 | 6.75 | 6.72 | 62,000 |
| Mar 7, 2024 | 6.74 | 6.76 | 6.71 | 6.76 | 6.73 | 97,200 |
| Mar 6, 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.68 | 170,000 |
| Mar 5, 2024 | 6.67 | 6.69 | 6.65 | 6.69 | 6.66 | 53,400 |
| Mar 4, 2024 | 6.62 | 6.65 | 6.62 | 6.62 | 6.59 | 50,400 |
| Mar 1, 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.60 | 57,000 |
| Feb 29, 2024 | 6.61 | 6.66 | 6.61 | 6.62 | 6.59 | 29,800 |
| Feb 28, 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.59 | 31,200 |
| Feb 27, 2024 | 6.62 | 6.64 | 6.59 | 6.60 | 6.57 | 25,600 |
| Feb 26, 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.59 | 21,500 |
| Feb 23, 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.63 | 36,900 |
| Feb 22, 2024 | 6.67 | 6.68 | 6.65 | 6.66 | 6.63 | 27,600 |
| Feb 21, 2024 | 6.67 | 6.69 | 6.64 | 6.65 | 6.62 | 17,100 |
| Feb 20, 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.63 | 131,000 |
| Feb 16, 2024 | 6.63 | 6.67 | 6.60 | 6.67 | 6.64 | 54,600 |
| Feb 15, 2024 | 6.62 | 6.67 | 6.62 | 6.67 | 6.64 | 21,600 |
| Feb 14, 2024 | 6.62 | 6.66 | 6.60 | 6.63 | 6.60 | 42,800 |
| Feb 13, 2024 | 0.02 Dividend | |||||
| Feb 13, 2024 | 6.61 | 6.63 | 6.60 | 6.61 | 6.58 | 32,000 |
| Feb 12, 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.64 | 12,000 |
| Feb 9, 2024 | 6.65 | 6.66 | 6.64 | 6.66 | 6.62 | 60,100 |
| Feb 8, 2024 | 6.62 | 6.65 | 6.61 | 6.65 | 6.61 | 49,100 |
| Feb 7, 2024 | 6.61 | 6.66 | 6.61 | 6.63 | 6.59 | 58,400 |
| Feb 6, 2024 | 6.56 | 6.65 | 6.56 | 6.63 | 6.59 | 123,200 |
| Feb 5, 2024 | 6.51 | 6.58 | 6.51 | 6.56 | 6.52 | 242,200 |
| Feb 2, 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.51 | 85,000 |
| Feb 1, 2024 | 6.53 | 6.63 | 6.53 | 6.60 | 6.56 | 188,800 |
| Jan 31, 2024 | 6.50 | 6.63 | 6.50 | 6.53 | 6.49 | 89,400 |
| Jan 30, 2024 | 6.50 | 6.57 | 6.49 | 6.52 | 6.48 | 68,600 |
| Jan 29, 2024 | 6.48 | 6.53 | 6.47 | 6.50 | 6.46 | 79,400 |
| Jan 26, 2024 | 6.46 | 6.50 | 6.46 | 6.48 | 6.44 | 95,900 |
| Jan 25, 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.48 | 65,800 |
| Jan 24, 2024 | 6.51 | 6.51 | 6.47 | 6.47 | 6.43 | 38,900 |
| Jan 23, 2024 | 6.47 | 6.51 | 6.46 | 6.51 | 6.47 | 44,800 |
| Jan 22, 2024 | 6.47 | 6.53 | 6.47 | 6.49 | 6.45 | 35,200 |
| Jan 19, 2024 | 6.46 | 6.47 | 6.40 | 6.47 | 6.43 | 21,900 |
| Jan 18, 2024 | 6.48 | 6.50 | 6.45 | 6.47 | 6.43 | 21,900 |
| Jan 17, 2024 | 6.53 | 6.54 | 6.49 | 6.52 | 6.48 | 23,000 |
| Jan 16, 2024 | 6.58 | 6.63 | 6.53 | 6.53 | 6.49 | 36,300 |
| Jan 12, 2024 | 0.02 Dividend | |||||
| Jan 12, 2024 | 6.59 | 6.62 | 6.59 | 6.62 | 6.58 | 43,700 |
| Jan 11, 2024 | 6.56 | 6.60 | 6.56 | 6.58 | 6.52 | 19,000 |
| Jan 10, 2024 | 6.60 | 6.60 | 6.52 | 6.59 | 6.53 | 82,600 |
| Jan 9, 2024 | 6.57 | 6.63 | 6.57 | 6.58 | 6.52 | 48,000 |
| Jan 8, 2024 | 6.54 | 6.61 | 6.54 | 6.61 | 6.55 | 30,800 |
| Jan 5, 2024 | 6.51 | 6.57 | 6.51 | 6.54 | 6.48 | 38,300 |
| Jan 4, 2024 | 6.53 | 6.55 | 6.52 | 6.54 | 6.48 | 51,900 |
| Jan 3, 2024 | 6.49 | 6.58 | 6.49 | 6.55 | 6.49 | 33,600 |
| Jan 2, 2024 | 6.45 | 6.55 | 6.45 | 6.52 | 6.46 | 63,900 |
| Dec 29, 2023 | 6.46 | 6.52 | 6.44 | 6.50 | 6.44 | 215,700 |
| Dec 28, 2023 | 6.50 | 6.54 | 6.48 | 6.49 | 6.43 | 74,900 |
| Dec 27, 2023 | 6.49 | 6.55 | 6.49 | 6.52 | 6.46 | 113,200 |
| Dec 26, 2023 | 6.51 | 6.53 | 6.47 | 6.50 | 6.44 | 154,300 |
| Dec 22, 2023 | 6.52 | 6.55 | 6.51 | 6.52 | 6.46 | 54,600 |
| Dec 21, 2023 | 6.49 | 6.53 | 6.49 | 6.52 | 6.46 | 68,300 |
| Dec 20, 2023 | 6.51 | 6.56 | 6.49 | 6.50 | 6.44 | 110,500 |
| Dec 19, 2023 | 6.55 | 6.55 | 6.52 | 6.55 | 6.49 | 74,300 |
| Dec 18, 2023 | 6.48 | 6.52 | 6.48 | 6.52 | 6.46 | 28,500 |
| Dec 15, 2023 | 6.50 | 6.53 | 6.46 | 6.49 | 6.43 | 145,000 |
| Dec 14, 2023 | 6.44 | 6.52 | 6.44 | 6.51 | 6.45 | 104,100 |
| Dec 13, 2023 | 0.02 Dividend | |||||
| Dec 13, 2023 | 6.42 | 6.48 | 6.39 | 6.45 | 6.39 | 197,200 |
| Dec 12, 2023 | 6.39 | 6.46 | 6.38 | 6.43 | 6.36 | 32,300 |
| Dec 11, 2023 | 6.39 | 6.47 | 6.39 | 6.45 | 6.38 | 44,700 |
| Dec 8, 2023 | 6.37 | 6.41 | 6.37 | 6.41 | 6.34 | 16,500 |
| Dec 7, 2023 | 6.36 | 6.41 | 6.36 | 6.41 | 6.34 | 26,200 |
| Dec 6, 2023 | 6.35 | 6.39 | 6.35 | 6.38 | 6.31 | 43,800 |
| Dec 5, 2023 | 6.31 | 6.37 | 6.31 | 6.37 | 6.30 | 26,000 |
| Dec 4, 2023 | 6.23 | 6.36 | 6.23 | 6.32 | 6.25 | 91,400 |
| Dec 1, 2023 | 6.29 | 6.41 | 6.29 | 6.29 | 6.22 | 38,200 |
| Nov 30, 2023 | 6.28 | 6.30 | 6.25 | 6.29 | 6.22 | 85,400 |
| Nov 29, 2023 | 6.23 | 6.28 | 6.23 | 6.28 | 6.21 | 8,700 |
| Nov 28, 2023 | 6.16 | 6.21 | 6.16 | 6.20 | 6.13 | 49,300 |
| Nov 27, 2023 | 6.21 | 6.21 | 6.16 | 6.17 | 6.10 | 36,800 |
| Nov 24, 2023 | 6.15 | 6.16 | 6.13 | 6.15 | 6.08 | 34,800 |
| Nov 22, 2023 | 6.15 | 6.16 | 6.13 | 6.15 | 6.08 | 26,700 |
| Nov 21, 2023 | 6.10 | 6.14 | 6.10 | 6.13 | 6.06 | 65,700 |
| Nov 20, 2023 | 6.04 | 6.10 | 6.04 | 6.10 | 6.03 | 24,900 |
| Nov 17, 2023 | 6.05 | 6.10 | 6.05 | 6.05 | 5.98 | 231,000 |
| Nov 16, 2023 | 5.99 | 6.06 | 5.99 | 6.06 | 5.99 | 31,900 |
| Nov 15, 2023 | 5.98 | 6.00 | 5.96 | 5.97 | 5.90 | 22,300 |
| Nov 14, 2023 | 0.02 Dividend | |||||
| Nov 14, 2023 | 5.90 | 5.99 | 5.90 | 5.97 | 5.90 | 71,000 |
| Nov 13, 2023 | 5.87 | 5.91 | 5.87 | 5.90 | 5.82 | 25,800 |
| Nov 10, 2023 | 5.86 | 5.91 | 5.86 | 5.89 | 5.81 | 35,800 |
| Nov 9, 2023 | 5.83 | 5.87 | 5.83 | 5.83 | 5.75 | 43,500 |
| Nov 8, 2023 | 5.75 | 5.84 | 5.75 | 5.84 | 5.76 | 28,900 |
| Nov 7, 2023 | 5.70 | 5.80 | 5.70 | 5.79 | 5.71 | 49,900 |
| Nov 6, 2023 | 5.73 | 5.73 | 5.68 | 5.71 | 5.63 | 32,100 |
| Nov 3, 2023 | 5.66 | 5.75 | 5.66 | 5.75 | 5.67 | 27,900 |
| Nov 2, 2023 | 5.55 | 5.64 | 5.55 | 5.61 | 5.53 | 61,100 |
| Nov 1, 2023 | 5.45 | 5.54 | 5.45 | 5.54 | 5.46 | 46,300 |
| Oct 31, 2023 | 5.42 | 5.47 | 5.40 | 5.43 | 5.36 | 19,700 |
| Oct 30, 2023 | 5.41 | 5.45 | 5.41 | 5.43 | 5.36 | 61,300 |
| Oct 27, 2023 | 5.42 | 5.43 | 5.40 | 5.43 | 5.36 | 43,100 |
| Oct 26, 2023 | 5.37 | 5.43 | 5.37 | 5.42 | 5.35 | 52,500 |
| Oct 25, 2023 | 5.41 | 5.43 | 5.38 | 5.40 | 5.33 | 33,600 |
| Oct 24, 2023 | 5.42 | 5.47 | 5.42 | 5.44 | 5.36 | 32,000 |
| Oct 23, 2023 | 5.40 | 5.46 | 5.40 | 5.41 | 5.34 | 36,000 |
| Oct 20, 2023 | 5.47 | 5.47 | 5.40 | 5.42 | 5.35 | 53,600 |
| Oct 19, 2023 | 5.47 | 5.49 | 5.46 | 5.48 | 5.40 | 58,100 |
| Oct 18, 2023 | 5.53 | 5.53 | 5.50 | 5.50 | 5.42 | 34,100 |
| Oct 17, 2023 | 5.63 | 5.63 | 5.55 | 5.58 | 5.50 | 40,500 |
| Oct 16, 2023 | 5.66 | 5.68 | 5.62 | 5.64 | 5.56 | 36,600 |
| Oct 13, 2023 | 0.02 Dividend | |||||
| Oct 13, 2023 | 5.70 | 5.74 | 5.68 | 5.68 | 5.60 | 63,100 |
| Oct 12, 2023 | 5.71 | 5.74 | 5.69 | 5.71 | 5.62 | 89,700 |
| Oct 11, 2023 | 5.67 | 5.71 | 5.67 | 5.70 | 5.61 | 35,700 |
| Oct 10, 2023 | 5.63 | 5.69 | 5.63 | 5.65 | 5.56 | 33,000 |
| Oct 9, 2023 | 5.62 | 5.66 | 5.62 | 5.65 | 5.56 | 31,800 |
| Oct 6, 2023 | 5.58 | 5.63 | 5.58 | 5.62 | 5.53 | 13,000 |
| Oct 5, 2023 | 5.66 | 5.66 | 5.60 | 5.62 | 5.53 | 23,400 |
| Oct 4, 2023 | 5.62 | 5.70 | 5.62 | 5.65 | 5.56 | 42,800 |
| Oct 3, 2023 | 5.62 | 5.68 | 5.61 | 5.62 | 5.53 | 25,500 |
| Oct 2, 2023 | 5.66 | 5.77 | 5.64 | 5.65 | 5.56 | 64,400 |
| Sep 29, 2023 | 5.71 | 5.73 | 5.67 | 5.67 | 5.58 | 65,700 |
| Sep 28, 2023 | 5.72 | 5.76 | 5.70 | 5.71 | 5.62 | 63,300 |
| Sep 27, 2023 | 5.77 | 5.79 | 5.74 | 5.74 | 5.65 | 77,500 |
| Sep 26, 2023 | 5.87 | 5.87 | 5.74 | 5.75 | 5.66 | 126,500 |
| Sep 25, 2023 | 5.92 | 5.92 | 5.87 | 5.87 | 5.77 | 54,900 |
| Sep 22, 2023 | 5.99 | 5.99 | 5.94 | 5.94 | 5.84 | 55,900 |
| Sep 21, 2023 | 5.97 | 6.02 | 5.96 | 5.99 | 5.89 | 83,100 |
| Sep 20, 2023 | 6.00 | 6.04 | 5.99 | 6.01 | 5.91 | 26,200 |
| Sep 19, 2023 | 6.00 | 6.01 | 5.98 | 5.99 | 5.89 | 23,000 |
| Sep 18, 2023 | 5.98 | 6.03 | 5.98 | 6.00 | 5.90 | 76,700 |
| Sep 15, 2023 | 6.03 | 6.04 | 6.00 | 6.00 | 5.90 | 22,900 |
| Sep 14, 2023 | 0.02 Dividend | |||||
| Sep 14, 2023 | 6.00 | 6.04 | 5.99 | 5.99 | 5.89 | 36,200 |
| Sep 13, 2023 | 5.99 | 6.05 | 5.99 | 6.03 | 5.92 | 447,400 |
| Sep 12, 2023 | 6.05 | 6.05 | 6.02 | 6.03 | 5.92 | 42,500 |
| Sep 11, 2023 | 6.04 | 6.07 | 6.04 | 6.06 | 5.95 | 49,900 |
| Sep 8, 2023 | 6.07 | 6.11 | 6.05 | 6.05 | 5.94 | 31,500 |
| Sep 7, 2023 | 6.11 | 6.13 | 6.10 | 6.11 | 5.99 | 15,200 |
| Sep 6, 2023 | 6.12 | 6.14 | 6.12 | 6.14 | 6.02 | 22,900 |
| Sep 5, 2023 | 6.16 | 6.16 | 6.12 | 6.12 | 6.00 | 30,300 |
| Sep 1, 2023 | 6.12 | 6.17 | 6.12 | 6.16 | 6.04 | 60,700 |
| Aug 31, 2023 | 6.15 | 6.18 | 6.12 | 6.13 | 6.01 | 77,500 |
| Aug 30, 2023 | 6.11 | 6.18 | 6.11 | 6.17 | 6.05 | 58,400 |
| Aug 29, 2023 | 6.12 | 6.17 | 6.12 | 6.14 | 6.02 | 38,400 |
| Aug 28, 2023 | 6.10 | 6.12 | 6.10 | 6.12 | 6.00 | 41,100 |
| Aug 25, 2023 | 6.11 | 6.12 | 6.08 | 6.10 | 5.99 | 30,800 |
| Aug 24, 2023 | 6.07 | 6.14 | 6.07 | 6.13 | 6.01 | 66,700 |
| Aug 23, 2023 | 6.11 | 6.13 | 6.11 | 6.12 | 6.00 | 32,600 |
| Aug 22, 2023 | 6.10 | 6.13 | 6.07 | 6.12 | 6.00 | 31,900 |
| Aug 21, 2023 | 6.15 | 6.17 | 6.09 | 6.09 | 5.98 | 38,100 |
| Aug 18, 2023 | 6.18 | 6.24 | 6.17 | 6.18 | 6.06 | 28,100 |
| Aug 17, 2023 | 6.20 | 6.23 | 6.20 | 6.21 | 6.09 | 33,400 |
| Aug 16, 2023 | 6.25 | 6.25 | 6.21 | 6.21 | 6.09 | 73,300 |
| Aug 15, 2023 | 6.21 | 6.27 | 6.21 | 6.25 | 6.13 | 47,600 |
| Aug 14, 2023 | 6.23 | 6.26 | 6.22 | 6.24 | 6.12 | 50,200 |
| Aug 11, 2023 | 6.19 | 6.25 | 6.19 | 6.24 | 6.12 | 64,500 |
| Aug 10, 2023 | 6.21 | 6.27 | 6.21 | 6.21 | 6.09 | 46,600 |
| Aug 9, 2023 | 0.02 Dividend | |||||
| Aug 9, 2023 | 6.19 | 6.25 | 6.19 | 6.22 | 6.10 | 55,400 |
| Aug 8, 2023 | 6.22 | 6.23 | 6.20 | 6.22 | 6.09 | 49,500 |
| Aug 7, 2023 | 6.24 | 6.24 | 6.21 | 6.21 | 6.08 | 36,100 |
| Aug 4, 2023 | 6.23 | 6.27 | 6.23 | 6.26 | 6.13 | 135,400 |
| Aug 3, 2023 | 6.33 | 6.33 | 6.22 | 6.23 | 6.10 | 80,800 |
| Aug 2, 2023 | 6.37 | 6.40 | 6.34 | 6.35 | 6.22 | 81,200 |
| Aug 1, 2023 | 6.38 | 6.40 | 6.37 | 6.37 | 6.23 | 104,500 |
| Jul 31, 2023 | 6.38 | 6.44 | 6.38 | 6.39 | 6.25 | 35,700 |
| Jul 28, 2023 | 6.37 | 6.44 | 6.37 | 6.39 | 6.25 | 46,800 |
| Jul 27, 2023 | 6.37 | 6.40 | 6.36 | 6.39 | 6.25 | 135,600 |
| Jul 26, 2023 | 6.38 | 6.43 | 6.36 | 6.40 | 6.26 | 89,000 |
| Jul 25, 2023 | 6.38 | 6.41 | 6.38 | 6.40 | 6.26 | 80,500 |
| Jul 24, 2023 | 6.37 | 6.42 | 6.37 | 6.40 | 6.26 | 92,200 |
| Jul 21, 2023 | 6.37 | 6.42 | 6.36 | 6.40 | 6.26 | 128,800 |
| Jul 20, 2023 | 6.37 | 6.40 | 6.35 | 6.39 | 6.25 | 82,200 |
| Jul 19, 2023 | 6.35 | 6.43 | 6.35 | 6.40 | 6.26 | 74,100 |
| Jul 18, 2023 | 6.34 | 6.39 | 6.29 | 6.37 | 6.23 | 82,100 |
| Jul 17, 2023 | 6.35 | 6.36 | 6.31 | 6.36 | 6.23 | 37,300 |
| Jul 14, 2023 | 0.02 Dividend | |||||
| Jul 14, 2023 | 6.33 | 6.35 | 6.33 | 6.34 | 6.21 | 30,300 |
| Jul 13, 2023 | 6.30 | 6.37 | 6.30 | 6.36 | 6.21 | 25,200 |
| Jul 12, 2023 | 6.27 | 6.34 | 6.27 | 6.32 | 6.17 | 50,100 |
| Jul 11, 2023 | 6.24 | 6.29 | 6.24 | 6.29 | 6.14 | 55,800 |
| Jul 10, 2023 | 6.22 | 6.29 | 6.22 | 6.26 | 6.11 | 30,300 |
| Jul 7, 2023 | 6.23 | 6.28 | 6.23 | 6.26 | 6.11 | 31,800 |
| Jul 6, 2023 | 6.28 | 6.28 | 6.24 | 6.25 | 6.10 | 32,600 |
| Jul 5, 2023 | 6.29 | 6.33 | 6.29 | 6.31 | 6.16 | 50,200 |
| Jul 3, 2023 | 6.27 | 6.35 | 6.27 | 6.31 | 6.16 | 23,600 |
| Jun 30, 2023 | 6.29 | 6.35 | 6.29 | 6.29 | 6.14 | 82,400 |
| Jun 29, 2023 | 6.30 | 6.32 | 6.29 | 6.30 | 6.15 | 66,900 |
| Jun 28, 2023 | 6.28 | 6.35 | 6.28 | 6.33 | 6.18 | 37,300 |
| Jun 27, 2023 | 6.25 | 6.33 | 6.25 | 6.31 | 6.16 | 73,500 |
| Jun 26, 2023 | 6.25 | 6.31 | 6.25 | 6.29 | 6.14 | 49,900 |
| Jun 23, 2023 | 6.24 | 6.31 | 6.24 | 6.28 | 6.13 | 73,500 |
| Jun 22, 2023 | 6.21 | 6.27 | 6.21 | 6.26 | 6.11 | 96,800 |
| Jun 21, 2023 | 6.26 | 6.27 | 6.25 | 6.26 | 6.11 | 41,200 |
| Jun 20, 2023 | 6.27 | 6.31 | 6.26 | 6.27 | 6.12 | 46,500 |
| Jun 16, 2023 | 6.29 | 6.32 | 6.28 | 6.30 | 6.15 | 109,800 |
| Jun 15, 2023 | 6.27 | 6.32 | 6.27 | 6.31 | 6.16 | 30,100 |
| Jun 14, 2023 | 6.28 | 6.33 | 6.27 | 6.29 | 6.14 | 59,700 |
| Jun 13, 2023 | 0.02 Dividend | |||||
| Jun 13, 2023 | 6.28 | 6.31 | 6.26 | 6.30 | 6.15 | 48,300 |
| Jun 12, 2023 | 6.29 | 6.32 | 6.26 | 6.31 | 6.15 | 35,000 |
| Jun 9, 2023 | 6.29 | 6.32 | 6.28 | 6.30 | 6.14 | 39,100 |
| Jun 8, 2023 | 6.28 | 6.31 | 6.28 | 6.30 | 6.14 | 32,700 |
| Jun 7, 2023 | 6.27 | 6.30 | 6.27 | 6.29 | 6.13 | 52,300 |
| Jun 6, 2023 | 6.22 | 6.29 | 6.22 | 6.29 | 6.13 | 24,900 |
| Jun 5, 2023 | 6.22 | 6.25 | 6.22 | 6.23 | 6.07 | 53,900 |
| Jun 2, 2023 | 6.24 | 6.28 | 6.23 | 6.25 | 6.09 | 42,900 |
| Jun 1, 2023 | 6.21 | 6.28 | 6.21 | 6.23 | 6.07 | 29,000 |
| May 31, 2023 | 6.20 | 6.25 | 6.19 | 6.23 | 6.07 | 36,600 |
| May 30, 2023 | 6.15 | 6.23 | 6.14 | 6.18 | 6.02 | 13,600 |
| May 26, 2023 | 6.17 | 6.21 | 6.15 | 6.21 | 6.05 | 21,500 |
| May 25, 2023 | 6.14 | 6.17 | 6.11 | 6.17 | 6.01 | 36,700 |
| May 24, 2023 | 6.18 | 6.19 | 6.10 | 6.13 | 5.97 | 40,900 |
| May 23, 2023 | 6.16 | 6.21 | 6.16 | 6.20 | 6.04 | 78,200 |
| May 22, 2023 | 6.26 | 6.27 | 6.14 | 6.20 | 6.04 | 74,100 |
| May 19, 2023 | 6.29 | 6.31 | 6.29 | 6.30 | 6.14 | 18,300 |
| May 18, 2023 | 6.32 | 6.34 | 6.30 | 6.32 | 6.16 | 73,000 |
| May 17, 2023 | 6.31 | 6.34 | 6.30 | 6.34 | 6.18 | 59,300 |
| May 16, 2023 | 6.31 | 6.34 | 6.31 | 6.34 | 6.18 | 39,800 |
| May 15, 2023 | 6.27 | 6.34 | 6.27 | 6.33 | 6.17 | 73,800 |
| May 12, 2023 | 6.28 | 6.30 | 6.27 | 6.29 | 6.13 | 21,100 |
| May 11, 2023 | 0.02 Dividend | |||||
| May 11, 2023 | 6.26 | 6.31 | 6.26 | 6.30 | 6.14 | 61,900 |
| May 10, 2023 | 6.28 | 6.32 | 6.28 | 6.30 | 6.12 | 92,800 |
| May 9, 2023 | 6.28 | 6.30 | 6.28 | 6.28 | 6.10 | 73,900 |
| May 8, 2023 | 6.25 | 6.29 | 6.25 | 6.26 | 6.08 | 85,300 |
| May 5, 2023 | 6.25 | 6.30 | 6.25 | 6.28 | 6.10 | 108,800 |
| May 4, 2023 | 6.22 | 6.28 | 6.22 | 6.26 | 6.08 | 73,900 |
| May 3, 2023 | 6.25 | 6.29 | 6.25 | 6.28 | 6.10 | 61,600 |
| May 2, 2023 | 6.28 | 6.29 | 6.24 | 6.27 | 6.09 | 76,800 |
| May 1, 2023 | 6.28 | 6.29 | 6.25 | 6.26 | 6.08 | 57,300 |
| Apr 28, 2023 | 6.30 | 6.35 | 6.30 | 6.30 | 6.12 | 61,000 |
| Apr 27, 2023 | 6.33 | 6.33 | 6.29 | 6.30 | 6.12 | 17,400 |
| Apr 26, 2023 | 6.26 | 6.34 | 6.26 | 6.30 | 6.12 | 18,500 |
| Apr 25, 2023 | 6.26 | 6.30 | 6.24 | 6.26 | 6.08 | 54,900 |
| Apr 24, 2023 | 6.28 | 6.33 | 6.26 | 6.29 | 6.11 | 40,900 |
Related Tickers
CMU MFS High Yield Municipal Trust
3.2350
-0.15%
CXE MFS High Income Municipal Trust
3.4950
+0.14%
CXH MFS Investment Grade Municipal Trust
7.37
+0.41%
KSM DWS Strategic Municipal Income Trust
9.54
+1.27%
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.6700
+1.41%
EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
4.5300
+0.44%
EVM Eaton Vance California Municipal Bond Fund
9.35
+1.51%
ECF Ellsworth Growth and Income Fund Ltd.
7.76
+1.17%
FINS Angel Oak Financial Strategies Income Term Trust
12.35
-0.08%
EIM Eaton Vance Municipal Bond Fund
10.10
+0.75%