Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS High Income Municipal Trust (NY: CXE )

3.565 +0.025 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.521 1.568 1.496 1.555 0 +0.04(+2.53%)
Jan 29, 2009 1.474 1.526 1.470 1.517 127,435 +0.03(+2.01%)
Jan 28, 2009 1.479 1.513 1.477 1.487 174,764 +0.02(+1.16%)
Jan 27, 2009 1.615 1.615 1.445 1.470 158,687 +0.01(+0.88%)
Jan 26, 2009 1.449 1.491 1.432 1.457 180,310 +0.02(+1.18%)
Jan 23, 2009 1.453 1.470 1.428 1.440 93,651 -0.02(-1.17%)
Jan 22, 2009 1.406 1.457 1.389 1.457 196,406 +0.04(+3.01%)
Jan 21, 2009 1.410 1.419 1.406 1.415 109,673 +0.01(+0.91%)
Jan 20, 2009 1.376 1.402 1.359 1.402 36,369 +0.02(+1.23%)
Jan 16, 2009 1.393 1.432 1.376 1.385 182,854 -0.02(-1.52%)
Jan 15, 2009 1.415 1.415 1.364 1.406 82,164 -0.01(-0.90%)
Jan 14, 2009 1.428 1.432 1.415 1.419 122,038 -0.03(-2.06%)
Jan 13, 2009 1.445 1.457 1.428 1.449 128,594 +0.02(+1.49%)
Jan 12, 2009 1.415 1.432 1.406 1.428 321,472 +0.01(+0.90%)
Jan 09, 2009 1.385 1.423 1.385 1.415 282,877 +0.03(+1.84%)
Jan 08, 2009 1.351 1.389 1.347 1.389 191,506 +0.03(+2.52%)
Jan 07, 2009 1.364 1.393 1.349 1.355 114,770 -0.01(-0.94%)
Jan 06, 2009 1.334 1.385 1.334 1.368 315,616 +0.03(+1.90%)
Jan 05, 2009 1.300 1.342 1.287 1.342 157,391 +0.06(+4.65%)
Jan 02, 2009 1.236 1.295 1.236 1.283 0 +0.08(+6.74%)
Jan 01, 2009 1.193 1.227 1.190 1.202 0 +0.00(+0.00%)
Dec 31, 2008 1.193 1.227 1.190 1.202 209,426 -0.00(-0.35%)
Dec 30, 2008 1.206 1.223 1.189 1.206 119,207 +0.01(+1.07%)
Dec 29, 2008 1.172 1.236 1.172 1.193 306,042 -0.01(-0.71%)
Dec 26, 2008 1.172 1.202 1.163 1.202 83,771 +0.04(+3.30%)
Dec 24, 2008 1.155 1.172 1.142 1.163 124,248 +0.02(+1.49%)
Dec 23, 2008 1.163 1.180 1.142 1.146 241,377 -0.03(-2.18%)
Dec 22, 2008 1.142 1.193 1.142 1.172 158,100 +0.02(+1.48%)
Dec 19, 2008 1.146 1.172 1.133 1.155 190,567 +0.02(+1.88%)
Dec 18, 2008 1.180 1.219 1.112 1.133 236,266 -0.05(-3.97%)
Dec 17, 2008 1.057 1.185 1.044 1.180 372,269 +0.06(+4.92%)
Dec 16, 2008 1.176 1.189 1.031 1.125 438,903 -0.06(-4.69%)
Dec 15, 2008 1.180 1.223 1.172 1.180 215,701 -0.00(-0.36%)
Dec 12, 2008 1.185 1.210 1.138 1.185 154,181 -0.01(-1.07%)
Dec 11, 2008 1.210 1.210 1.172 1.197 142,666 -0.03(-2.09%)
Dec 10, 2008 1.244 1.257 1.214 1.223 55,209 -0.04(-3.04%)
Dec 09, 2008 1.278 1.300 1.257 1.261 103,996 -0.02(-1.66%)
Dec 08, 2008 1.321 1.321 1.266 1.283 50,786 +0.00(+0.33%)
Dec 05, 2008 1.329 1.329 1.261 1.278 176,614 -0.05(-3.85%)
Dec 04, 2008 1.381 1.381 1.312 1.329 106,443 -0.05(-3.70%)
Dec 03, 2008 1.368 1.415 1.364 1.381 105,061 +0.01(+0.62%)
Dec 02, 2008 1.415 1.432 1.368 1.372 108,387 -0.02(-1.53%)
Dec 01, 2008 1.445 1.445 1.385 1.393 95,404 -0.06(-3.82%)
Nov 28, 2008 1.500 1.500 1.428 1.449 83,633 -0.03(-1.73%)
Nov 26, 2008 1.462 1.530 1.462 1.474 161,294 +0.03(+1.76%)
Nov 25, 2008 1.432 1.474 1.423 1.449 66,356 +0.00(+0.00%)
Nov 24, 2008 1.428 1.491 1.402 1.449 270,988 +0.03(+2.10%)
Nov 21, 2008 1.385 1.419 1.385 1.419 140,122 +0.06(+4.06%)
Nov 20, 2008 1.364 1.398 1.347 1.364 484,099 -0.03(-1.84%)
Nov 19, 2008 1.445 1.449 1.389 1.389 128,921 -0.06(-4.40%)
Nov 18, 2008 1.491 1.508 1.398 1.453 88,514 -0.03(-2.29%)
Nov 17, 2008 1.491 1.521 1.479 1.487 89,603 -0.01(-0.57%)
Nov 14, 2008 1.474 1.538 1.466 1.496 132,058 +0.03(+1.92%)
Nov 13, 2008 1.487 1.514 1.402 1.468 360,045 -0.00(-0.17%)
Nov 12, 2008 1.598 1.619 1.449 1.470 320,962 -0.15(-9.21%)
Nov 11, 2008 1.683 1.696 1.603 1.619 131,441 -0.08(-4.76%)
Nov 10, 2008 1.726 1.726 1.692 1.700 170,688 +0.02(+1.27%)
Nov 07, 2008 1.692 1.692 1.658 1.679 58,316 -0.00(-0.25%)
Nov 06, 2008 1.662 1.704 1.645 1.683 119,135 +0.03(+2.07%)
Nov 05, 2008 1.636 1.703 1.619 1.649 165,699 +0.01(+0.78%)
Nov 04, 2008 1.615 1.641 1.615 1.636 98,962 +0.01(+0.52%)
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.