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 (%)
Aug 31, 2012 2.993 2.998 2.967 2.998 171,510 +0.04(+1.23%)
Aug 30, 2012 2.951 2.972 2.931 2.962 125,705 +0.01(+0.35%)
Aug 29, 2012 2.904 2.957 2.904 2.951 121,834 +0.04(+1.44%)
Aug 27, 2012 2.899 2.925 2.889 2.910 122,904 +0.03(+0.91%)
Aug 24, 2012 2.847 2.889 2.847 2.884 156,676 +0.02(+0.55%)
Aug 23, 2012 2.910 2.925 2.868 2.868 62,377 -0.03(-0.90%)
Aug 22, 2012 2.951 2.951 2.857 2.894 170,813 -0.05(-1.60%)
Aug 21, 2012 2.972 2.978 2.925 2.941 82,089 -0.04(-1.23%)
Aug 20, 2012 2.972 2.988 2.957 2.978 61,763 +0.01(+0.18%)
Aug 17, 2012 2.978 2.993 2.951 2.972 87,931 -0.00(-0.03%)
Aug 16, 2012 2.957 2.998 2.957 2.973 37,562 +0.02(+0.74%)
Aug 15, 2012 2.941 2.998 2.941 2.951 127,165 +0.01(+0.36%)
Aug 14, 2012 2.920 2.988 2.920 2.941 92,970 -0.00(-0.16%)
Aug 13, 2012 2.909 2.951 2.909 2.946 135,492 +0.03(+1.07%)
Aug 10, 2012 2.920 2.956 2.915 2.915 131,727 -0.01(-0.36%)
Aug 09, 2012 2.930 2.946 2.915 2.925 130,026 -0.01(-0.35%)
Aug 08, 2012 2.941 2.987 2.930 2.935 143,492 -0.01(-0.18%)
Aug 07, 2012 2.977 2.998 2.930 2.941 202,336 -0.06(-1.91%)
Aug 06, 2012 3.029 3.039 2.972 2.998 140,333 -0.01(-0.17%)
Aug 03, 2012 2.998 3.024 2.982 3.003 57,587 +0.01(+0.17%)
Aug 02, 2012 2.961 2.998 2.961 2.998 93,602 +0.02(+0.52%)
Aug 01, 2012 2.966 3.008 2.956 2.982 140,788 +0.00(+0.00%)
Jul 31, 2012 3.013 3.018 2.977 2.982 107,505 -0.03(-1.03%)
Jul 30, 2012 3.017 3.018 2.982 3.013 33,882 +0.01(+0.17%)
Jul 27, 2012 2.982 3.018 2.977 3.008 69,798 +0.01(+0.35%)
Jul 26, 2012 2.946 2.998 2.946 2.998 153,089 +0.04(+1.23%)
Jul 25, 2012 2.946 3.003 2.946 2.961 147,442 +0.02(+0.71%)
Jul 24, 2012 2.966 2.998 2.941 2.941 147,684 -0.04(-1.22%)
Jul 23, 2012 2.982 3.013 2.961 2.977 79,851 +0.01(+0.17%)
Jul 20, 2012 2.961 2.987 2.941 2.972 115,008 -0.01(-0.35%)
Jul 19, 2012 2.961 3.003 2.946 2.982 94,411 +0.01(+0.35%)
Jul 18, 2012 2.920 2.987 2.920 2.972 117,890 +0.04(+1.42%)
Jul 17, 2012 2.941 2.972 2.915 2.930 166,748 -0.02(-0.51%)
Jul 16, 2012 2.956 2.971 2.945 2.945 150,888 -0.02(-0.70%)
Jul 13, 2012 2.935 3.012 2.935 2.966 163,003 +0.02(+0.70%)
Jul 12, 2012 2.981 2.992 2.945 2.945 166,348 -0.04(-1.21%)
Jul 11, 2012 2.971 2.997 2.966 2.981 190,590 +0.01(+0.17%)
Jul 10, 2012 3.023 3.023 2.966 2.976 190,162 -0.02(-0.69%)
Jul 09, 2012 3.007 3.033 2.997 2.997 200,098 -0.03(-0.85%)
Jul 06, 2012 2.981 3.028 2.976 3.023 167,306 +0.03(+0.86%)
Jul 05, 2012 3.028 3.028 2.987 2.997 286,572 -0.04(-1.19%)
Jul 03, 2012 3.023 3.038 2.966 3.033 109,386 +0.01(+0.34%)
Jul 02, 2012 2.976 3.023 2.966 3.023 540,068 +0.04(+1.21%)
Jun 29, 2012 2.987 3.012 2.940 2.987 305,525 +0.01(+0.35%)
Jun 28, 2012 2.940 2.976 2.894 2.976 370,484 +0.03(+0.88%)
Jun 27, 2012 2.863 2.950 2.862 2.950 1,151,996 +0.08(+2.88%)
Jun 26, 2012 2.863 2.873 2.842 2.868 223,886 +0.02(+0.54%)
Jun 25, 2012 2.863 2.863 2.842 2.852 137,857 -0.01(-0.36%)
Jun 22, 2012 2.868 2.868 2.852 2.863 139,556 -0.01(-0.36%)
Jun 21, 2012 2.857 2.873 2.857 2.873 81,347 +0.02(+0.54%)
Jun 20, 2012 2.832 2.857 2.832 2.857 67,087 +0.03(+0.91%)
Jun 19, 2012 2.821 2.832 2.811 2.832 63,177 +0.02(+0.55%)
Jun 18, 2012 2.811 2.822 2.780 2.816 125,132 +0.02(+0.74%)
Jun 15, 2012 2.821 2.821 2.775 2.795 102,618 -0.01(-0.18%)
Jun 14, 2012 2.780 2.821 2.780 2.801 172,461 +0.01(+0.18%)
Jun 13, 2012 2.795 2.816 2.775 2.795 135,152 -0.01(-0.18%)
Jun 12, 2012 2.826 2.826 2.801 2.801 166,336 -0.03(-1.08%)
Jun 11, 2012 2.841 2.872 2.831 2.831 138,186 -0.01(-0.36%)
Jun 08, 2012 2.836 2.877 2.826 2.841 151,895 +0.01(+0.36%)
Jun 07, 2012 2.877 2.877 2.831 2.831 133,300 -0.04(-1.25%)
Jun 06, 2012 2.867 2.872 2.857 2.867 40,660 -0.01(-0.36%)
Jun 05, 2012 2.882 2.882 2.857 2.877 99,929 +0.02(+0.54%)
Jun 04, 2012 2.867 2.877 2.846 2.862 65,111 +0.01(+0.18%)
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.