Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest (MMT)
4.1500
-0.0100 (-0.24%)
NYSE · Last Trade: Oct 26th, 2:06 AM EDT
Historical Prices For Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest (MMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2026 | 4.18 | 4.18 | 4.14 | 4.15 | 346,353 | 4.15 |
| 10/22/2026 | 4.20 | 4.21 | 4.17 | 4.20 | 364,927 | 4.16 |
| 10/21/2026 | 4.20 | 4.21 | 4.18 | 4.20 | 239,715 | 4.16 |
| 10/20/2026 | 4.28 | 4.28 | 4.18 | 4.22 | 417,259 | 4.18 |
| 10/19/2026 | 4.26 | 4.28 | 4.25 | 4.28 | 129,791 | 4.24 |
| 10/16/2026 | 4.23 | 4.32 | 4.23 | 4.28 | 177,742 | 4.24 |
| 10/15/2026 | 4.19 | 4.27 | 4.19 | 4.27 | 192,030 | 4.23 |
| 10/14/2026 | 4.18 | 4.22 | 4.17 | 4.22 | 374,588 | 4.18 |
| 10/13/2026 | 4.22 | 4.23 | 4.15 | 4.18 | 828,323 | 4.14 |
| 10/12/2026 | 4.22 | 4.23 | 4.19 | 4.22 | 191,088 | 4.18 |
| 10/09/2026 | 4.20 | 4.21 | 4.19 | 4.20 | 520,445 | 4.16 |
| 10/08/2026 | 4.25 | 4.25 | 4.18 | 4.18 | 164,753 | 4.14 |
| 10/07/2026 | 4.24 | 4.25 | 4.22 | 4.24 | 278,575 | 4.20 |
| 10/06/2026 | 4.22 | 4.24 | 4.20 | 4.24 | 197,125 | 4.20 |
| 10/05/2026 | 4.31 | 4.31 | 4.17 | 4.21 | 324,670 | 4.17 |
| 10/02/2026 | 4.30 | 4.32 | 4.30 | 4.32 | 144,151 | 4.28 |
| 10/01/2026 | 4.29 | 4.32 | 4.25 | 4.29 | 260,266 | 4.25 |
| 9/30/2026 | 4.34 | 4.36 | 4.28 | 4.28 | 1,243,657 | 4.24 |
| 9/29/2026 | 4.28 | 4.30 | 4.26 | 4.30 | 397,944 | 4.26 |
| 9/28/2026 | 4.29 | 4.34 | 4.23 | 4.23 | 320,868 | 4.19 |
| 9/25/2026 | 4.22 | 4.31 | 4.22 | 4.31 | 377,873 | 4.27 |
| 9/24/2026 | 4.30 | 4.31 | 4.22 | 4.22 | 210,535 | 4.18 |
| 9/23/2026 | 4.33 | 4.35 | 4.31 | 4.31 | 158,383 | 4.27 |
| 9/22/2026 | 4.36 | 4.36 | 4.33 | 4.33 | 142,934 | 4.29 |
| 9/21/2026 | 4.37 | 4.39 | 4.37 | 4.37 | 178,323 | 4.29 |
| 9/18/2026 | 4.33 | 4.37 | 4.30 | 4.37 | 194,042 | 4.29 |
| 9/17/2026 | 4.33 | 4.39 | 4.30 | 4.30 | 362,133 | 4.22 |
| 9/16/2026 | 4.38 | 4.44 | 4.33 | 4.33 | 301,761 | 4.25 |
| 9/15/2026 | 4.35 | 4.44 | 4.30 | 4.37 | 800,974 | 4.29 |
| 9/14/2026 | 4.36 | 4.36 | 4.31 | 4.35 | 168,663 | 4.27 |
| 9/11/2026 | 4.39 | 4.42 | 4.32 | 4.32 | 145,910 | 4.24 |
| 9/10/2026 | 4.44 | 4.45 | 4.38 | 4.38 | 135,217 | 4.30 |
| 9/09/2026 | 4.45 | 4.48 | 4.42 | 4.46 | 303,755 | 4.38 |
| 9/08/2026 | 4.45 | 4.46 | 4.43 | 4.45 | 224,548 | 4.37 |
| 9/04/2026 | 4.44 | 4.46 | 4.42 | 4.45 | 266,769 | 4.37 |
| 9/03/2026 | 4.49 | 4.49 | 4.44 | 4.44 | 128,453 | 4.36 |
| 9/02/2026 | 4.48 | 4.49 | 4.47 | 4.48 | 175,046 | 4.40 |
| 9/01/2026 | 4.49 | 4.49 | 4.47 | 4.49 | 304,793 | 4.41 |
| 8/31/2026 | 4.47 | 4.49 | 4.46 | 4.49 | 292,946 | 4.41 |
| 8/28/2026 | 4.45 | 4.48 | 4.44 | 4.44 | 328,505 | 4.36 |
| 8/27/2026 | 4.45 | 4.48 | 4.44 | 4.44 | 214,014 | 4.36 |
| 8/26/2026 | 4.43 | 4.45 | 4.41 | 4.45 | 287,353 | 4.37 |
| 8/25/2026 | 4.40 | 4.42 | 4.40 | 4.42 | 288,235 | 4.34 |
| 8/24/2026 | 4.41 | 4.42 | 4.38 | 4.41 | 227,864 | 4.33 |
| 8/21/2026 | 4.44 | 4.46 | 4.44 | 4.44 | 285,354 | 4.32 |
| 8/20/2026 | 4.47 | 4.48 | 4.44 | 4.44 | 372,498 | 4.32 |
| 8/19/2026 | 4.47 | 4.47 | 4.45 | 4.46 | 166,382 | 4.34 |
| 8/18/2026 | 4.47 | 4.47 | 4.45 | 4.47 | 236,027 | 4.35 |
| 8/17/2026 | 4.46 | 4.47 | 4.42 | 4.47 | 489,880 | 4.35 |
| 8/14/2026 | 4.46 | 4.46 | 4.44 | 4.44 | 111,914 | 4.32 |
| 8/13/2026 | 4.47 | 4.47 | 4.45 | 4.47 | 189,047 | 4.35 |
| 8/12/2026 | 4.47 | 4.47 | 4.45 | 4.47 | 185,639 | 4.35 |
| 8/11/2026 | 4.43 | 4.46 | 4.42 | 4.46 | 273,792 | 4.34 |
| 8/10/2026 | 4.43 | 4.43 | 4.41 | 4.43 | 381,590 | 4.31 |
| 8/07/2026 | 4.40 | 4.44 | 4.39 | 4.44 | 229,687 | 4.32 |
| 8/06/2026 | 4.39 | 4.42 | 4.38 | 4.38 | 533,424 | 4.26 |
| 8/05/2026 | 4.37 | 4.39 | 4.37 | 4.38 | 210,345 | 4.26 |
| 8/04/2026 | 4.37 | 4.39 | 4.36 | 4.39 | 213,108 | 4.27 |
| 8/03/2026 | 4.33 | 4.37 | 4.33 | 4.35 | 327,609 | 4.23 |
| 7/31/2026 | 4.35 | 4.36 | 4.31 | 4.31 | 349,233 | 4.19 |
| 7/30/2026 | 4.34 | 4.35 | 4.33 | 4.34 | 266,651 | 4.22 |
| 7/29/2026 | 4.34 | 4.35 | 4.33 | 4.33 | 198,676 | 4.21 |
| 7/28/2026 | 4.34 | 4.36 | 4.33 | 4.35 | 261,490 | 4.23 |
| 7/27/2026 | 4.34 | 4.36 | 4.32 | 4.35 | 234,335 | 4.23 |