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 )

3.615 -0.020 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 2.024 2.041 1.969 1.981 172,192 -0.04(-2.11%)
Oct 29, 2009 2.033 2.033 1.994 2.024 264,624 -0.01(-0.63%)
Oct 28, 2009 2.033 2.041 2.020 2.037 73,805 +0.00(+0.21%)
Oct 27, 2009 2.024 2.045 2.024 2.033 81,558 +0.01(+0.42%)
Oct 26, 2009 1.994 2.033 1.994 2.024 101,130 +0.01(+0.42%)
Oct 23, 2009 2.007 2.016 1.994 2.016 95,864 -0.00(-0.21%)
Oct 22, 2009 2.037 2.037 2.003 2.020 211,559 -0.03(-1.25%)
Oct 21, 2009 2.003 2.062 2.003 2.045 183,729 +0.01(+0.42%)
Oct 20, 2009 2.016 2.037 2.016 2.037 85,886 +0.03(+1.27%)
Oct 19, 2009 1.990 2.024 1.973 2.011 117,342 +0.02(+0.85%)
Oct 16, 2009 1.981 2.024 1.977 1.994 146,763 +0.02(+1.08%)
Oct 15, 2009 2.003 2.020 1.947 1.973 228,519 -0.06(-3.14%)
Oct 14, 2009 2.088 2.092 2.020 2.037 201,053 -0.05(-2.45%)
Oct 13, 2009 2.067 2.105 2.067 2.088 213,765 +0.00(+0.20%)
Oct 12, 2009 2.079 2.109 2.020 2.084 558,219 -0.05(-2.40%)
Oct 09, 2009 2.182 2.182 2.131 2.135 117,691 -0.05(-2.15%)
Oct 08, 2009 2.190 2.195 2.169 2.182 87,355 -0.01(-0.39%)
Oct 07, 2009 2.152 2.190 2.152 2.190 150,107 +0.02(+0.78%)
Oct 06, 2009 2.139 2.186 2.139 2.173 102,250 +0.03(+1.59%)
Oct 05, 2009 2.114 2.143 2.109 2.139 89,094 +0.02(+0.80%)
Oct 02, 2009 2.114 2.135 2.105 2.122 64,308 +0.00(+0.00%)
Oct 01, 2009 2.160 2.160 2.114 2.122 94,747 -0.02(-0.99%)
Sep 30, 2009 2.152 2.160 2.131 2.143 71,543 +0.01(+0.60%)
Sep 29, 2009 2.101 2.143 2.092 2.131 117,457 +0.02(+1.01%)
Sep 28, 2009 2.088 2.109 2.088 2.109 113,470 +0.02(+1.02%)
Sep 25, 2009 2.114 2.118 2.088 2.088 96,608 -0.01(-0.61%)
Sep 24, 2009 2.118 2.122 2.101 2.101 115,084 -0.01(-0.40%)
Sep 23, 2009 2.105 2.118 2.101 2.109 125,293 +0.01(+0.61%)
Sep 22, 2009 2.101 2.118 2.088 2.097 103,590 -0.01(-0.61%)
Sep 21, 2009 2.054 2.109 2.054 2.109 162,263 +0.02(+1.02%)
Sep 18, 2009 2.097 2.102 2.071 2.088 110,325 -0.01(-0.61%)
Sep 17, 2009 2.101 2.118 2.088 2.101 123,497 -0.00(-0.20%)
Sep 16, 2009 2.084 2.109 2.067 2.105 126,360 +0.02(+1.02%)
Sep 15, 2009 2.075 2.088 2.067 2.084 111,569 -0.00(-0.20%)
Sep 14, 2009 2.075 2.088 2.051 2.088 91,945 +0.01(+0.62%)
Sep 11, 2009 2.084 2.088 2.054 2.075 145,660 +0.01(+0.41%)
Sep 10, 2009 2.054 2.077 2.054 2.067 105,568 -0.02(-1.02%)
Sep 09, 2009 2.088 2.092 2.062 2.088 107,539 +0.00(+0.20%)
Sep 08, 2009 2.084 2.097 2.075 2.084 93,773 +0.00(+0.20%)
Sep 04, 2009 2.075 2.084 2.062 2.079 155,073 +0.01(+0.41%)
Sep 03, 2009 2.045 2.071 2.037 2.071 88,331 +0.06(+2.75%)
Sep 02, 2009 2.033 2.062 2.016 2.016 162,437 +0.01(+0.64%)
Sep 01, 2009 1.973 2.016 1.973 2.003 139,753 +0.03(+1.73%)
Aug 31, 2009 1.960 1.990 1.950 1.969 163,894 +0.03(+1.54%)
Aug 28, 2009 1.943 1.952 1.930 1.939 182,265 +0.01(+0.44%)
Aug 27, 2009 1.943 1.956 1.930 1.930 181,779 +0.00(+0.00%)
Aug 26, 2009 1.918 1.939 1.918 1.930 61,766 -0.01(-0.44%)
Aug 25, 2009 1.960 1.964 1.918 1.939 249,046 -0.01(-0.44%)
Aug 24, 2009 1.930 1.986 1.928 1.947 192,928 +0.01(+0.44%)
Aug 21, 2009 1.926 1.952 1.922 1.939 107,788 +0.01(+0.66%)
Aug 20, 2009 1.905 1.942 1.905 1.926 32,173 +0.01(+0.44%)
Aug 19, 2009 1.913 1.956 1.883 1.918 117,813 +0.02(+0.90%)
Aug 18, 2009 1.828 1.913 1.828 1.901 190,349 +0.07(+3.96%)
Aug 17, 2009 1.837 1.879 1.820 1.828 199,905 -0.03(-1.61%)
Aug 14, 2009 1.905 1.956 1.857 1.858 243,883 -0.04(-2.33%)
Aug 13, 2009 1.901 1.918 1.901 1.902 60,046 -0.01(-0.58%)
Aug 12, 2009 1.892 1.918 1.888 1.913 50,065 +0.02(+1.12%)
Aug 11, 2009 1.875 1.918 1.875 1.892 87,414 -0.00(-0.22%)
Aug 10, 2009 1.947 1.947 1.883 1.896 133,241 -0.05(-2.63%)
Aug 07, 2009 1.981 1.981 1.943 1.947 76,823 -0.00(-0.22%)
Aug 06, 2009 2.011 2.048 1.939 1.952 277,092 -0.03(-1.29%)
Aug 05, 2009 1.935 1.986 1.935 1.977 91,314 +0.03(+1.53%)
Aug 04, 2009 1.930 1.993 1.930 1.947 140,434 +0.02(+0.88%)
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.