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 30, 2019 4.338 4.346 4.259 4.274 82,663 -0.04(-0.92%)
Aug 29, 2019 4.298 4.346 4.267 4.314 79,707 +0.02(+0.56%)
Aug 28, 2019 4.314 4.314 4.274 4.290 112,715 +0.05(+1.13%)
Aug 27, 2019 4.211 4.274 4.203 4.243 166,004 +0.05(+1.14%)
Aug 26, 2019 4.179 4.203 4.171 4.195 72,902 +0.03(+0.76%)
Aug 23, 2019 4.179 4.203 4.163 4.163 147,111 -0.02(-0.38%)
Aug 22, 2019 4.179 4.211 4.163 4.179 180,411 +0.00(+0.00%)
Aug 21, 2019 4.179 4.208 4.171 4.179 134,405 +0.00(+0.00%)
Aug 20, 2019 4.211 4.227 4.179 4.179 103,601 -0.02(-0.57%)
Aug 19, 2019 4.195 4.235 4.187 4.203 136,900 +0.01(+0.19%)
Aug 16, 2019 4.306 4.322 4.171 4.195 307,916 -0.09(-2.04%)
Aug 15, 2019 4.450 4.489 4.282 4.282 184,681 -0.15(-3.41%)
Aug 14, 2019 4.362 4.497 4.346 4.434 140,095 +0.10(+2.39%)
Aug 13, 2019 4.378 4.481 4.322 4.330 161,821 -0.03(-0.65%)
Aug 12, 2019 4.362 4.438 4.306 4.359 73,396 -0.01(-0.25%)
Aug 09, 2019 4.298 4.378 4.259 4.370 124,964 +0.10(+2.23%)
Aug 08, 2019 4.441 4.457 4.266 4.274 202,495 -0.14(-3.23%)
Aug 07, 2019 4.425 4.425 4.370 4.417 89,476 -0.01(-0.18%)
Aug 06, 2019 4.504 4.504 4.385 4.425 176,492 -0.09(-1.93%)
Aug 05, 2019 4.528 4.528 4.465 4.512 84,376 -0.02(-0.52%)
Aug 02, 2019 4.576 4.607 4.425 4.536 148,292 -0.04(-0.87%)
Aug 01, 2019 4.512 4.576 4.441 4.576 158,685 +0.08(+1.76%)
Jul 31, 2019 4.441 4.496 4.401 4.496 165,047 +0.10(+2.16%)
Jul 30, 2019 4.338 4.421 4.282 4.401 193,602 +0.06(+1.46%)
Jul 29, 2019 4.306 4.362 4.282 4.338 180,967 +0.06(+1.48%)
Jul 26, 2019 4.227 4.274 4.223 4.274 99,996 +0.05(+1.13%)
Jul 25, 2019 4.171 4.227 4.163 4.227 209,662 +0.06(+1.52%)
Jul 24, 2019 4.148 4.163 4.148 4.163 150,341 +0.02(+0.57%)
Jul 23, 2019 4.148 4.148 4.108 4.140 128,570 -0.01(-0.19%)
Jul 22, 2019 4.140 4.148 4.128 4.148 112,266 +0.02(+0.58%)
Jul 19, 2019 4.155 4.155 4.124 4.124 103,401 -0.02(-0.57%)
Jul 18, 2019 4.100 4.171 4.084 4.148 232,098 +0.05(+1.16%)
Jul 17, 2019 4.124 4.132 4.092 4.100 242,193 -0.02(-0.39%)
Jul 16, 2019 4.140 4.148 4.116 4.116 89,173 -0.02(-0.57%)
Jul 15, 2019 4.147 4.163 4.131 4.139 118,592 -0.01(-0.29%)
Jul 12, 2019 4.171 4.171 4.139 4.151 68,993 -0.01(-0.28%)
Jul 11, 2019 4.179 4.187 4.147 4.163 98,298 +0.00(+0.00%)
Jul 10, 2019 4.171 4.179 4.139 4.163 48,967 -0.01(-0.19%)
Jul 09, 2019 4.155 4.187 4.131 4.171 78,265 +0.02(+0.57%)
Jul 08, 2019 4.155 4.179 4.147 4.147 78,786 -0.02(-0.57%)
Jul 05, 2019 4.155 4.171 4.147 4.171 36,585 +0.02(+0.38%)
Jul 03, 2019 4.187 4.210 4.147 4.155 85,324 +0.01(+0.19%)
Jul 02, 2019 4.163 4.194 4.147 4.147 160,341 +0.01(+0.19%)
Jul 01, 2019 4.163 4.171 4.100 4.139 214,981 +0.02(+0.58%)
Jun 28, 2019 4.108 4.123 4.092 4.115 106,086 +0.01(+0.19%)
Jun 27, 2019 4.068 4.108 4.052 4.108 62,611 +0.04(+0.97%)
Jun 26, 2019 4.084 4.100 4.044 4.068 132,021 -0.02(-0.39%)
Jun 25, 2019 4.108 4.115 4.068 4.084 155,126 -0.02(-0.43%)
Jun 24, 2019 4.092 4.123 4.092 4.101 87,991 +0.01(+0.24%)
Jun 21, 2019 4.100 4.100 4.076 4.092 60,891 +0.00(+0.00%)
Jun 20, 2019 4.092 4.115 4.084 4.092 102,633 +0.01(+0.19%)
Jun 19, 2019 4.060 4.115 4.052 4.084 113,408 +0.04(+0.98%)
Jun 18, 2019 4.084 4.092 4.037 4.044 124,353 -0.04(-0.95%)
Jun 17, 2019 4.067 4.091 4.067 4.083 82,220 +0.02(+0.39%)
Jun 14, 2019 4.075 4.075 4.060 4.067 57,198 +0.00(+0.00%)
Jun 13, 2019 4.052 4.067 4.052 4.067 43,369 +0.02(+0.39%)
Jun 12, 2019 4.044 4.052 4.036 4.052 65,488 +0.01(+0.19%)
Jun 11, 2019 4.036 4.044 4.028 4.044 81,807 +0.02(+0.39%)
Jun 10, 2019 4.020 4.028 4.012 4.028 85,384 +0.01(+0.20%)
Jun 07, 2019 3.997 4.028 3.989 4.020 131,811 +0.02(+0.59%)
Jun 06, 2019 3.989 3.997 3.981 3.997 91,265 +0.02(+0.40%)
Jun 05, 2019 3.997 4.004 3.981 3.981 59,516 -0.02(-0.39%)
Jun 04, 2019 4.012 4.012 3.981 3.997 93,718 +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.