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, 2022 3.537 3.555 3.509 3.537 74,284 +0.03(+0.79%)
Aug 30, 2022 3.574 3.583 3.509 3.509 99,533 -0.07(-2.06%)
Aug 29, 2022 3.610 3.620 3.574 3.583 126,177 -0.03(-0.77%)
Aug 26, 2022 3.610 3.633 3.595 3.610 139,894 +0.00(+0.00%)
Aug 25, 2022 3.638 3.638 3.583 3.610 105,966 -0.02(-0.51%)
Aug 24, 2022 3.647 3.666 3.620 3.629 44,542 -0.03(-0.76%)
Aug 23, 2022 3.583 3.666 3.537 3.656 137,276 +0.07(+2.06%)
Aug 22, 2022 3.620 3.656 3.564 3.583 108,838 -0.04(-1.02%)
Aug 19, 2022 3.684 3.749 3.592 3.620 95,775 -0.07(-1.99%)
Aug 18, 2022 3.684 3.693 3.647 3.693 50,078 +0.01(+0.25%)
Aug 17, 2022 3.721 3.721 3.656 3.684 96,150 -0.06(-1.72%)
Aug 16, 2022 3.795 3.831 3.739 3.749 48,449 -0.07(-1.77%)
Aug 15, 2022 3.770 4.046 3.743 3.816 89,871 +0.02(+0.48%)
Aug 12, 2022 3.816 3.871 3.743 3.798 85,061 +0.02(+0.49%)
Aug 11, 2022 3.780 3.871 3.770 3.780 110,599 -0.01(-0.24%)
Aug 10, 2022 3.780 3.816 3.743 3.789 112,396 +0.04(+0.98%)
Aug 09, 2022 3.715 3.780 3.688 3.752 56,192 +0.01(+0.25%)
Aug 08, 2022 3.715 3.761 3.692 3.743 76,921 +0.06(+1.75%)
Aug 05, 2022 3.724 3.734 3.651 3.679 198,704 -0.06(-1.47%)
Aug 04, 2022 3.734 3.789 3.724 3.734 96,754 -0.01(-0.25%)
Aug 03, 2022 3.734 3.752 3.651 3.743 86,544 +0.03(+0.74%)
Aug 02, 2022 3.835 3.853 3.697 3.715 153,990 -0.10(-2.64%)
Aug 01, 2022 3.715 3.816 3.715 3.816 112,265 +0.07(+1.96%)
Jul 29, 2022 3.679 3.798 3.668 3.743 144,396 +0.09(+2.51%)
Jul 28, 2022 3.624 3.706 3.624 3.651 166,973 +0.02(+0.50%)
Jul 27, 2022 3.587 3.660 3.587 3.633 79,489 +0.05(+1.28%)
Jul 26, 2022 3.587 3.605 3.578 3.587 106,950 +0.02(+0.51%)
Jul 25, 2022 3.578 3.605 3.569 3.569 81,018 -0.03(-0.77%)
Jul 22, 2022 3.605 3.660 3.559 3.596 162,240 +0.00(+0.00%)
Jul 21, 2022 3.605 3.613 3.587 3.596 53,490 -0.01(-0.25%)
Jul 20, 2022 3.596 3.624 3.591 3.605 60,135 +0.02(+0.51%)
Jul 19, 2022 3.587 3.624 3.578 3.587 39,366 +0.01(+0.17%)
Jul 18, 2022 3.590 3.608 3.563 3.581 99,268 -0.01(-0.25%)
Jul 15, 2022 3.581 3.617 3.565 3.590 36,997 +0.03(+0.77%)
Jul 14, 2022 3.599 3.603 3.563 3.563 50,292 -0.05(-1.52%)
Jul 13, 2022 3.608 3.627 3.595 3.617 73,252 -0.02(-0.50%)
Jul 12, 2022 3.590 3.663 3.590 3.636 80,739 +0.04(+1.02%)
Jul 11, 2022 3.581 3.617 3.581 3.599 71,945 +0.01(+0.25%)
Jul 08, 2022 3.608 3.608 3.526 3.590 153,095 -0.02(-0.51%)
Jul 07, 2022 3.581 3.623 3.544 3.608 82,473 +0.03(+0.77%)
Jul 06, 2022 3.544 3.590 3.526 3.581 123,374 +0.05(+1.55%)
Jul 05, 2022 3.490 3.526 3.471 3.526 127,223 +0.03(+0.78%)
Jul 01, 2022 3.453 3.517 3.453 3.499 260,436 +0.06(+1.86%)
Jun 30, 2022 3.407 3.444 3.389 3.435 185,039 +0.05(+1.35%)
Jun 29, 2022 3.380 3.421 3.380 3.389 132,760 +0.00(+0.00%)
Jun 28, 2022 3.353 3.398 3.353 3.389 99,201 +0.03(+0.82%)
Jun 27, 2022 3.353 3.398 3.353 3.362 79,715 +0.01(+0.27%)
Jun 24, 2022 3.362 3.398 3.343 3.353 200,775 +0.00(+0.00%)
Jun 23, 2022 3.334 3.398 3.316 3.353 299,693 +0.05(+1.38%)
Jun 22, 2022 3.289 3.311 3.261 3.307 307,625 -0.02(-0.55%)
Jun 21, 2022 3.298 3.343 3.298 3.325 250,884 +0.03(+0.83%)
Jun 17, 2022 3.261 3.307 3.248 3.298 189,264 +0.06(+1.98%)
Jun 16, 2022 3.316 3.334 3.225 3.234 671,582 -0.14(-4.07%)
Jun 15, 2022 3.407 3.435 3.307 3.371 192,791 -0.03(-0.81%)
Jun 14, 2022 3.480 3.499 3.389 3.398 215,155 -0.10(-2.96%)
Jun 13, 2022 3.538 3.547 3.466 3.502 188,097 -0.06(-1.79%)
Jun 10, 2022 3.620 3.620 3.566 3.566 101,884 -0.07(-2.00%)
Jun 09, 2022 3.647 3.738 3.638 3.638 153,928 -0.04(-0.99%)
Jun 08, 2022 3.711 3.724 3.666 3.675 186,902 -0.05(-1.46%)
Jun 07, 2022 3.711 3.738 3.711 3.729 86,500 +0.01(+0.24%)
Jun 06, 2022 3.766 3.766 3.720 3.720 68,886 -0.05(-1.21%)
Jun 03, 2022 3.811 3.811 3.756 3.766 63,991 -0.07(-1.90%)
Jun 02, 2022 3.829 3.857 3.820 3.838 166,049 +0.01(+0.24%)
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.