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 +0.015 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 3.616 3.616 3.543 3.543 129,589 -0.09(-2.38%)
May 27, 2016 3.616 3.629 3.629 3.629 122,678 +0.03(+0.74%)
May 26, 2016 3.570 3.616 3.550 3.603 258,112 +0.04(+1.12%)
May 25, 2016 3.563 3.570 3.537 3.563 131,694 -0.01(-0.37%)
May 24, 2016 3.556 3.576 3.556 3.576 288,700 +0.02(+0.56%)
May 23, 2016 3.550 3.556 3.477 3.556 171,679 +0.01(+0.19%)
May 20, 2016 3.523 3.550 3.517 3.550 177,988 +0.03(+0.94%)
May 19, 2016 3.470 3.523 3.457 3.517 254,189 +0.05(+1.53%)
May 18, 2016 3.490 3.517 3.450 3.464 304,209 -0.01(-0.38%)
May 17, 2016 3.483 3.497 3.470 3.477 75,480 -0.01(-0.29%)
May 16, 2016 3.514 3.520 3.474 3.487 168,744 -0.01(-0.19%)
May 13, 2016 3.481 3.507 3.481 3.494 63,690 +0.01(+0.38%)
May 12, 2016 3.500 3.507 3.474 3.481 143,385 -0.01(-0.19%)
May 11, 2016 3.514 3.533 3.487 3.487 170,181 -0.03(-0.75%)
May 10, 2016 3.533 3.533 3.487 3.514 123,175 -0.01(-0.37%)
May 09, 2016 3.494 3.527 3.494 3.527 71,645 +0.03(+0.75%)
May 06, 2016 3.467 3.500 3.467 3.500 143,098 +0.03(+0.76%)
May 05, 2016 3.487 3.494 3.467 3.474 109,665 -0.01(-0.19%)
May 04, 2016 3.467 3.500 3.467 3.481 76,142 +0.00(+0.00%)
May 03, 2016 3.454 3.481 3.454 3.481 135,960 +0.02(+0.57%)
May 02, 2016 3.474 3.481 3.448 3.461 107,137 +0.00(+0.00%)
Apr 29, 2016 3.461 3.481 3.441 3.461 113,072 +0.00(+0.00%)
Apr 28, 2016 3.461 3.474 3.448 3.461 88,624 -0.01(-0.38%)
Apr 27, 2016 3.494 3.494 3.448 3.474 128,495 -0.02(-0.57%)
Apr 26, 2016 3.441 3.500 3.441 3.494 122,393 +0.05(+1.54%)
Apr 25, 2016 3.454 3.461 3.408 3.441 218,459 -0.01(-0.19%)
Apr 22, 2016 3.441 3.474 3.421 3.448 99,924 +0.01(+0.19%)
Apr 21, 2016 3.467 3.467 3.434 3.441 154,389 -0.01(-0.19%)
Apr 20, 2016 3.467 3.500 3.428 3.448 252,658 -0.01(-0.38%)
Apr 19, 2016 3.520 3.520 3.448 3.461 184,431 -0.04(-1.22%)
Apr 18, 2016 3.490 3.516 3.484 3.503 109,478 +0.01(+0.19%)
Apr 15, 2016 3.477 3.497 3.457 3.497 82,066 +0.03(+0.95%)
Apr 14, 2016 3.503 3.516 3.464 3.464 203,244 -0.05(-1.50%)
Apr 13, 2016 3.510 3.530 3.477 3.516 167,018 -0.02(-0.56%)
Apr 12, 2016 3.477 3.536 3.477 3.536 112,733 +0.07(+2.09%)
Apr 11, 2016 3.497 3.497 3.444 3.464 98,905 -0.03(-0.94%)
Apr 08, 2016 3.490 3.503 3.464 3.497 106,807 +0.03(+0.95%)
Apr 07, 2016 3.418 3.464 3.418 3.464 98,298 -0.02(-0.57%)
Apr 06, 2016 3.497 3.543 3.398 3.484 305,929 -0.01(-0.38%)
Apr 05, 2016 3.418 3.497 3.418 3.497 237,926 +0.09(+2.50%)
Apr 04, 2016 3.398 3.418 3.392 3.411 151,648 +0.05(+1.37%)
Apr 01, 2016 3.392 3.418 3.365 3.365 275,736 -0.01(-0.39%)
Mar 31, 2016 3.352 3.398 3.352 3.378 161,994 +0.03(+0.98%)
Mar 30, 2016 3.346 3.359 3.339 3.346 154,909 +0.00(+0.00%)
Mar 29, 2016 3.339 3.372 3.339 3.346 146,002 +0.01(+0.20%)
Mar 28, 2016 3.352 3.359 3.339 3.339 126,409 -0.03(-0.97%)
Mar 24, 2016 3.372 3.372 3.372 3.372 47,772 +0.01(+0.39%)
Mar 23, 2016 3.352 3.392 3.352 3.359 75,202 +0.00(+0.00%)
Mar 22, 2016 3.372 3.378 3.349 3.359 128,384 -0.01(-0.39%)
Mar 21, 2016 3.339 3.372 3.339 3.372 52,698 +0.02(+0.59%)
Mar 18, 2016 3.378 3.378 3.352 3.352 105,555 -0.01(-0.39%)
Mar 17, 2016 3.392 3.392 3.352 3.365 99,584 -0.02(-0.58%)
Mar 16, 2016 3.378 3.385 3.352 3.385 64,435 +0.01(+0.19%)
Mar 15, 2016 3.372 3.378 3.346 3.378 65,944 +0.02(+0.50%)
Mar 14, 2016 3.368 3.375 3.342 3.362 82,914 +0.02(+0.59%)
Mar 11, 2016 3.329 3.368 3.329 3.342 100,586 +0.02(+0.59%)
Mar 10, 2016 3.336 3.355 3.322 3.322 69,349 -0.01(-0.39%)
Mar 09, 2016 3.342 3.355 3.329 3.336 87,650 +0.01(+0.35%)
Mar 08, 2016 3.349 3.349 3.316 3.324 163,942 -0.01(-0.35%)
Mar 07, 2016 3.296 3.362 3.296 3.336 173,052 +0.04(+1.19%)
Mar 04, 2016 3.342 3.381 3.277 3.296 420,643 -0.05(-1.56%)
Mar 03, 2016 3.296 3.349 3.296 3.349 114,277 +0.03(+0.99%)
Mar 02, 2016 3.296 3.349 3.270 3.316 321,437 +0.04(+1.20%)
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.