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 )

3.625 -0.005 (-0.14%)
Streaming Delayed Price Updated: 3:00 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 (%)
Dec 31, 2009 2.058 2.058 2.058 2.058 217,051 +0.03(+1.26%)
Dec 30, 2009 2.007 2.041 2.007 2.033 125,702 +0.01(+0.63%)
Dec 29, 2009 2.020 2.029 2.003 2.020 217,666 +0.00(+0.21%)
Dec 28, 2009 2.029 2.033 2.003 2.016 210,317 -0.01(-0.42%)
Dec 24, 2009 1.990 2.024 1.990 2.024 91,910 +0.01(+0.42%)
Dec 23, 2009 1.982 2.020 1.982 2.016 139,030 +0.04(+1.94%)
Dec 22, 2009 1.973 1.982 1.971 1.977 93,203 +0.00(+0.11%)
Dec 21, 2009 1.999 2.020 1.965 1.975 449,191 -0.02(-0.96%)
Dec 18, 2009 1.986 1.994 1.973 1.994 156,701 +0.02(+0.86%)
Dec 17, 2009 1.977 2.007 1.977 1.977 147,222 -0.01(-0.64%)
Dec 16, 2009 1.982 1.999 1.977 1.990 60,162 +0.01(+0.43%)
Dec 15, 2009 2.003 2.011 1.973 1.982 158,755 -0.03(-1.48%)
Dec 14, 2009 2.020 2.029 2.007 2.011 209,282 +0.00(+0.21%)
Dec 11, 2009 1.994 2.020 1.994 2.007 140,468 -0.01(-0.63%)
Dec 10, 2009 2.033 2.033 2.020 2.020 104,466 -0.00(-0.21%)
Dec 09, 2009 2.050 2.050 2.024 2.024 130,693 -0.03(-1.45%)
Dec 08, 2009 2.050 2.063 2.046 2.054 82,798 +0.00(+0.00%)
Dec 07, 2009 2.029 2.067 2.029 2.054 125,765 +0.02(+0.84%)
Dec 04, 2009 2.067 2.067 2.037 2.037 69,048 -0.03(-1.24%)
Dec 03, 2009 2.046 2.063 2.041 2.063 68,623 +0.01(+0.41%)
Dec 02, 2009 2.037 2.054 2.024 2.054 88,430 +0.01(+0.63%)
Dec 01, 2009 2.029 2.041 2.021 2.041 91,487 +0.02(+0.84%)
Nov 30, 2009 2.007 2.024 1.994 2.024 74,241 +0.02(+1.06%)
Nov 27, 2009 1.986 2.003 1.965 2.003 25,248 +0.00(+0.21%)
Nov 25, 2009 1.973 1.999 1.973 1.999 69,128 +0.03(+1.74%)
Nov 24, 2009 2.003 2.003 1.965 1.965 124,937 -0.03(-1.50%)
Nov 23, 2009 1.990 1.999 1.986 1.994 76,599 +0.00(+0.00%)
Nov 20, 2009 1.973 1.994 1.973 1.994 40,439 +0.00(+0.21%)
Nov 19, 2009 1.999 1.999 1.977 1.990 70,981 -0.01(-0.43%)
Nov 18, 2009 2.007 2.007 1.990 1.999 90,497 -0.01(-0.42%)
Nov 17, 2009 1.999 2.011 1.982 2.007 100,505 +0.02(+0.86%)
Nov 16, 2009 1.965 1.999 1.965 1.990 124,956 +0.03(+1.30%)
Nov 13, 2009 1.965 1.969 1.960 1.965 88,587 +0.00(+0.00%)
Nov 12, 2009 1.982 1.994 1.965 1.965 84,051 -0.01(-0.65%)
Nov 11, 2009 1.990 1.999 1.973 1.977 124,812 -0.00(-0.21%)
Nov 10, 2009 2.020 2.025 1.982 1.982 100,512 -0.05(-2.52%)
Nov 09, 2009 1.990 2.033 1.986 2.033 226,627 +0.04(+1.92%)
Nov 06, 2009 1.956 1.999 1.956 1.994 141,801 +0.02(+1.08%)
Nov 05, 2009 1.952 1.977 1.948 1.973 141,597 +0.00(+0.00%)
Nov 04, 2009 2.011 2.011 1.973 1.973 124,897 -0.04(-1.91%)
Nov 03, 2009 1.986 2.011 1.973 2.011 93,383 +0.01(+0.64%)
Nov 02, 2009 2.016 2.020 1.982 1.999 155,800 +0.02(+0.86%)
Oct 30, 2009 2.024 2.041 1.969 1.982 172,174 -0.04(-2.11%)
Oct 29, 2009 2.033 2.033 1.994 2.024 264,596 -0.01(-0.63%)
Oct 28, 2009 2.033 2.041 2.020 2.037 73,797 +0.00(+0.21%)
Oct 27, 2009 2.024 2.046 2.024 2.033 81,550 +0.01(+0.42%)
Oct 26, 2009 1.994 2.033 1.994 2.024 101,120 +0.01(+0.42%)
Oct 23, 2009 2.007 2.016 1.994 2.016 95,854 -0.00(-0.21%)
Oct 22, 2009 2.037 2.037 2.003 2.020 211,537 -0.03(-1.25%)
Oct 21, 2009 2.003 2.063 2.003 2.046 183,710 +0.01(+0.42%)
Oct 20, 2009 2.016 2.037 2.016 2.037 85,877 +0.03(+1.27%)
Oct 19, 2009 1.990 2.024 1.973 2.011 117,329 +0.02(+0.85%)
Oct 16, 2009 1.982 2.024 1.977 1.994 146,748 +0.02(+1.08%)
Oct 15, 2009 2.003 2.020 1.948 1.973 228,495 -0.06(-3.14%)
Oct 14, 2009 2.088 2.092 2.020 2.037 201,032 -0.05(-2.45%)
Oct 13, 2009 2.067 2.105 2.067 2.088 213,743 +0.00(+0.20%)
Oct 12, 2009 2.080 2.110 2.020 2.084 558,160 -0.05(-2.40%)
Oct 09, 2009 2.182 2.182 2.131 2.135 117,679 -0.05(-2.15%)
Oct 08, 2009 2.190 2.195 2.169 2.182 87,346 -0.01(-0.39%)
Oct 07, 2009 2.152 2.190 2.152 2.190 150,091 +0.02(+0.78%)
Oct 06, 2009 2.139 2.186 2.139 2.173 102,239 +0.03(+1.59%)
Oct 05, 2009 2.114 2.144 2.110 2.139 89,085 +0.02(+0.80%)
Oct 02, 2009 2.114 2.135 2.105 2.122 64,301 +0.00(+0.00%)
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.