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 (%)
Sep 30, 2009 2.152 2.161 2.131 2.144 71,535 +0.01(+0.60%)
Sep 29, 2009 2.101 2.144 2.092 2.131 117,444 +0.02(+1.01%)
Sep 28, 2009 2.088 2.110 2.088 2.110 113,458 +0.02(+1.02%)
Sep 25, 2009 2.114 2.118 2.088 2.088 96,598 -0.01(-0.61%)
Sep 24, 2009 2.118 2.122 2.101 2.101 115,072 -0.01(-0.40%)
Sep 23, 2009 2.105 2.118 2.101 2.110 125,279 +0.01(+0.61%)
Sep 22, 2009 2.101 2.118 2.088 2.097 103,579 -0.01(-0.61%)
Sep 21, 2009 2.054 2.110 2.054 2.110 162,246 +0.02(+1.02%)
Sep 18, 2009 2.097 2.102 2.071 2.088 110,313 -0.01(-0.61%)
Sep 17, 2009 2.101 2.118 2.088 2.101 123,484 -0.00(-0.20%)
Sep 16, 2009 2.084 2.110 2.067 2.105 126,347 +0.02(+1.02%)
Sep 15, 2009 2.075 2.088 2.067 2.084 111,557 -0.00(-0.20%)
Sep 14, 2009 2.075 2.088 2.052 2.088 91,936 +0.01(+0.62%)
Sep 11, 2009 2.084 2.088 2.054 2.075 145,645 +0.01(+0.41%)
Sep 10, 2009 2.054 2.077 2.054 2.067 105,557 -0.02(-1.02%)
Sep 09, 2009 2.088 2.092 2.063 2.088 107,528 +0.00(+0.20%)
Sep 08, 2009 2.084 2.097 2.075 2.084 93,763 +0.00(+0.20%)
Sep 04, 2009 2.075 2.084 2.063 2.080 155,057 +0.01(+0.41%)
Sep 03, 2009 2.046 2.071 2.037 2.071 88,322 +0.06(+2.75%)
Sep 02, 2009 2.033 2.063 2.016 2.016 162,420 +0.01(+0.64%)
Sep 01, 2009 1.973 2.016 1.973 2.003 139,739 +0.03(+1.73%)
Aug 31, 2009 1.960 1.990 1.950 1.969 163,877 +0.03(+1.54%)
Aug 28, 2009 1.943 1.952 1.931 1.939 182,245 +0.01(+0.44%)
Aug 27, 2009 1.943 1.956 1.931 1.931 181,760 +0.00(+0.00%)
Aug 26, 2009 1.918 1.939 1.918 1.931 61,760 -0.01(-0.44%)
Aug 25, 2009 1.960 1.965 1.918 1.939 249,020 -0.01(-0.44%)
Aug 24, 2009 1.931 1.986 1.928 1.948 192,908 +0.01(+0.44%)
Aug 21, 2009 1.926 1.952 1.922 1.939 107,777 +0.01(+0.66%)
Aug 20, 2009 1.905 1.942 1.905 1.926 32,170 +0.01(+0.44%)
Aug 19, 2009 1.913 1.956 1.884 1.918 117,801 +0.02(+0.90%)
Aug 18, 2009 1.828 1.913 1.828 1.901 190,329 +0.07(+3.96%)
Aug 17, 2009 1.837 1.879 1.820 1.828 199,884 -0.03(-1.61%)
Aug 14, 2009 1.905 1.956 1.857 1.858 243,858 -0.04(-2.33%)
Aug 13, 2009 1.901 1.918 1.901 1.902 60,040 -0.01(-0.58%)
Aug 12, 2009 1.892 1.918 1.888 1.913 50,060 +0.02(+1.12%)
Aug 11, 2009 1.875 1.918 1.875 1.892 87,404 -0.00(-0.22%)
Aug 10, 2009 1.948 1.948 1.884 1.896 133,227 -0.05(-2.63%)
Aug 07, 2009 1.982 1.982 1.943 1.948 76,815 -0.00(-0.22%)
Aug 06, 2009 2.011 2.049 1.939 1.952 277,063 -0.03(-1.29%)
Aug 05, 2009 1.935 1.986 1.935 1.977 91,304 +0.03(+1.53%)
Aug 04, 2009 1.931 1.993 1.931 1.948 140,419 +0.02(+0.88%)
Aug 03, 2009 1.918 1.999 1.918 1.931 99,006 +0.03(+1.34%)
Jul 31, 2009 1.892 1.935 1.879 1.905 72,849 +0.01(+0.45%)
Jul 30, 2009 1.875 1.960 1.867 1.896 145,412 +0.03(+1.60%)
Jul 29, 2009 1.875 1.896 1.867 1.867 143,064 -0.02(-0.90%)
Jul 28, 2009 1.892 1.896 1.871 1.884 74,893 +0.01(+0.68%)
Jul 27, 2009 1.869 1.871 1.837 1.871 110,288 +0.02(+1.15%)
Jul 24, 2009 1.862 1.875 1.811 1.850 1,576 -0.03(-1.59%)
Jul 23, 2009 1.858 1.879 1.833 1.879 75,869 +0.04(+2.08%)
Jul 22, 2009 1.837 1.854 1.794 1.841 44,224 -0.00(-0.23%)
Jul 21, 2009 1.777 1.913 1.777 1.845 196,158 +0.05(+2.61%)
Jul 20, 2009 1.790 1.811 1.764 1.798 99,177 -0.01(-0.47%)
Jul 17, 2009 1.798 1.807 1.769 1.807 47,333 +0.01(+0.71%)
Jul 16, 2009 1.769 1.794 1.739 1.794 99,667 +0.01(+0.72%)
Jul 15, 2009 1.777 1.794 1.756 1.781 163,471 +0.03(+1.56%)
Jul 14, 2009 1.781 1.781 1.747 1.754 55,846 -0.01(-0.35%)
Jul 13, 2009 1.747 1.769 1.743 1.760 77,880 -0.00(-0.24%)
Jul 10, 2009 1.769 1.769 1.743 1.764 83,415 -0.00(-0.24%)
Jul 09, 2009 1.743 1.769 1.734 1.769 89,390 +0.02(+0.97%)
Jul 08, 2009 1.752 1.752 1.709 1.752 119,451 +0.02(+0.98%)
Jul 07, 2009 1.743 1.747 1.734 1.734 49,149 -0.01(-0.73%)
Jul 06, 2009 1.747 1.765 1.747 1.747 136,282 -0.02(-1.20%)
Jul 02, 2009 1.760 1.777 1.722 1.769 97,119 -0.00(-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.