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 )

3.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2020 3.731 3.747 3.698 3.747 102,742 +0.04(+1.11%)
May 28, 2020 3.681 3.706 3.660 3.706 82,142 +0.03(+0.90%)
May 27, 2020 3.615 3.698 3.615 3.673 157,071 +0.06(+1.60%)
May 26, 2020 3.623 3.632 3.599 3.615 74,054 +0.02(+0.69%)
May 22, 2020 3.599 3.599 3.557 3.590 166,956 +0.02(+0.46%)
May 21, 2020 3.566 3.599 3.545 3.574 138,228 -0.01(-0.23%)
May 20, 2020 3.557 3.590 3.557 3.582 84,383 +0.03(+0.93%)
May 19, 2020 3.574 3.578 3.549 3.549 100,455 -0.02(-0.69%)
May 18, 2020 3.582 3.590 3.557 3.574 107,162 +0.00(+0.02%)
May 15, 2020 3.557 3.582 3.533 3.573 82,993 -0.00(-0.02%)
May 14, 2020 3.590 3.590 3.524 3.574 61,616 -0.02(-0.46%)
May 13, 2020 3.599 3.632 3.582 3.590 61,160 -0.03(-0.91%)
May 12, 2020 3.665 3.667 3.623 3.623 46,693 -0.03(-0.79%)
May 11, 2020 3.648 3.673 3.648 3.652 45,182 -0.00(-0.11%)
May 08, 2020 3.623 3.670 3.591 3.656 206,779 +0.04(+1.14%)
May 07, 2020 3.599 3.640 3.582 3.615 90,973 +0.02(+0.46%)
May 06, 2020 3.533 3.631 3.533 3.599 119,365 +0.06(+1.75%)
May 05, 2020 3.533 3.591 3.525 3.537 140,362 +0.01(+0.34%)
May 04, 2020 3.508 3.550 3.505 3.525 69,988 +0.02(+0.47%)
May 01, 2020 3.484 3.508 3.459 3.508 79,352 +0.02(+0.71%)
Apr 30, 2020 3.517 3.517 3.476 3.484 63,405 -0.03(-0.93%)
Apr 29, 2020 3.459 3.517 3.451 3.517 75,243 +0.07(+2.15%)
Apr 28, 2020 3.476 3.478 3.426 3.443 80,283 -0.02(-0.48%)
Apr 27, 2020 3.451 3.476 3.394 3.459 156,219 -0.01(-0.24%)
Apr 24, 2020 3.541 3.541 3.459 3.467 101,016 -0.07(-1.86%)
Apr 23, 2020 3.541 3.576 3.492 3.533 151,541 -0.02(-0.46%)
Apr 22, 2020 3.550 3.582 3.510 3.550 63,242 +0.01(+0.23%)
Apr 21, 2020 3.492 3.541 3.492 3.541 45,032 +0.02(+0.47%)
Apr 20, 2020 3.558 3.591 3.508 3.525 104,557 -0.05(-1.38%)
Apr 17, 2020 3.574 3.623 3.558 3.574 144,830 +0.02(+0.46%)
Apr 16, 2020 3.591 3.591 3.533 3.558 119,190 -0.05(-1.37%)
Apr 15, 2020 3.574 3.607 3.558 3.607 96,690 +0.02(+0.46%)
Apr 14, 2020 3.582 3.632 3.582 3.591 82,891 +0.03(+0.84%)
Apr 13, 2020 3.733 3.733 3.520 3.561 139,646 -0.07(-2.03%)
Apr 09, 2020 3.610 3.708 3.569 3.634 220,882 +0.10(+2.78%)
Apr 08, 2020 3.446 3.544 3.438 3.536 143,086 +0.10(+2.86%)
Apr 07, 2020 3.503 3.544 3.405 3.438 190,074 +0.00(+0.00%)
Apr 06, 2020 3.552 3.618 3.438 3.438 155,906 -0.07(-2.10%)
Apr 03, 2020 3.585 3.624 3.479 3.512 83,197 -0.07(-2.05%)
Apr 02, 2020 3.544 3.610 3.487 3.585 146,463 +0.02(+0.69%)
Apr 01, 2020 3.708 3.810 3.544 3.561 171,867 -0.28(-7.25%)
Mar 31, 2020 3.855 3.855 3.782 3.839 177,870 +0.06(+1.52%)
Mar 30, 2020 3.733 3.880 3.619 3.782 391,669 +0.07(+1.76%)
Mar 27, 2020 3.585 3.765 3.585 3.716 155,644 +0.00(+0.00%)
Mar 26, 2020 3.536 3.790 3.536 3.716 225,447 +0.21(+6.07%)
Mar 25, 2020 3.577 3.733 3.462 3.503 242,127 +0.01(+0.23%)
Mar 24, 2020 3.200 3.520 3.184 3.495 234,080 +0.37(+11.78%)
Mar 23, 2020 3.372 3.372 3.094 3.127 214,232 -0.25(-7.28%)
Mar 20, 2020 3.274 3.520 3.211 3.372 259,610 +0.02(+0.49%)
Mar 19, 2020 2.971 3.642 2.701 3.356 903,907 +0.33(+10.81%)
Mar 18, 2020 3.372 3.438 3.029 3.029 408,846 -0.52(-14.55%)
Mar 17, 2020 3.528 3.610 3.463 3.544 148,841 +0.03(+0.72%)
Mar 16, 2020 3.543 3.665 3.315 3.519 341,717 -0.13(-3.57%)
Mar 13, 2020 3.674 3.799 3.592 3.649 240,008 +0.12(+3.46%)
Mar 12, 2020 3.918 3.918 3.462 3.527 491,283 -0.51(-12.53%)
Mar 11, 2020 4.179 4.195 3.983 4.032 257,319 -0.18(-4.26%)
Mar 10, 2020 4.293 4.301 4.195 4.211 129,792 -0.07(-1.52%)
Mar 09, 2020 4.317 4.317 4.179 4.276 257,404 -0.15(-3.49%)
Mar 06, 2020 4.439 4.439 4.399 4.431 78,938 +0.00(+0.06%)
Mar 05, 2020 4.439 4.447 4.407 4.428 60,374 -0.01(-0.24%)
Mar 04, 2020 4.464 4.513 4.431 4.439 155,033 -0.02(-0.37%)
Mar 03, 2020 4.439 4.504 4.439 4.456 93,259 +0.03(+0.74%)
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.