Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS High Income Municipal Trust (NY: CXE )

3.700 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 3.715 3.732 3.682 3.732 103,171 +0.04(+1.11%)
May 28, 2020 3.666 3.690 3.645 3.690 82,485 +0.03(+0.90%)
May 27, 2020 3.600 3.682 3.600 3.658 157,727 +0.06(+1.60%)
May 26, 2020 3.608 3.616 3.584 3.600 74,363 +0.02(+0.69%)
May 22, 2020 3.584 3.584 3.543 3.575 167,653 +0.02(+0.46%)
May 21, 2020 3.551 3.584 3.530 3.559 138,806 -0.01(-0.23%)
May 20, 2020 3.543 3.575 3.543 3.567 84,735 +0.03(+0.93%)
May 19, 2020 3.559 3.563 3.534 3.534 100,874 -0.02(-0.69%)
May 18, 2020 3.567 3.575 3.543 3.559 107,610 +0.00(+0.02%)
May 15, 2020 3.543 3.567 3.518 3.558 83,340 -0.00(-0.02%)
May 14, 2020 3.575 3.575 3.510 3.559 61,873 -0.02(-0.46%)
May 13, 2020 3.584 3.616 3.567 3.575 61,416 -0.03(-0.91%)
May 12, 2020 3.649 3.652 3.608 3.608 46,888 -0.03(-0.79%)
May 11, 2020 3.633 3.658 3.633 3.637 45,370 -0.00(-0.11%)
May 08, 2020 3.608 3.655 3.576 3.641 207,642 +0.04(+1.14%)
May 07, 2020 3.584 3.625 3.567 3.600 91,352 +0.02(+0.46%)
May 06, 2020 3.518 3.616 3.518 3.584 119,864 +0.06(+1.75%)
May 05, 2020 3.518 3.576 3.510 3.522 140,948 +0.01(+0.34%)
May 04, 2020 3.494 3.535 3.490 3.510 70,280 +0.02(+0.47%)
May 01, 2020 3.469 3.494 3.445 3.494 79,683 +0.02(+0.71%)
Apr 30, 2020 3.502 3.502 3.461 3.469 63,670 -0.03(-0.93%)
Apr 29, 2020 3.445 3.502 3.437 3.502 75,557 +0.07(+2.15%)
Apr 28, 2020 3.461 3.463 3.412 3.428 80,618 -0.02(-0.47%)
Apr 27, 2020 3.437 3.461 3.380 3.445 156,872 -0.01(-0.24%)
Apr 24, 2020 3.527 3.527 3.445 3.453 101,438 -0.07(-1.86%)
Apr 23, 2020 3.527 3.562 3.477 3.518 152,174 -0.02(-0.46%)
Apr 22, 2020 3.535 3.567 3.496 3.535 63,506 +0.01(+0.23%)
Apr 21, 2020 3.477 3.527 3.477 3.527 45,220 +0.02(+0.47%)
Apr 20, 2020 3.543 3.576 3.494 3.510 104,994 -0.05(-1.38%)
Apr 17, 2020 3.559 3.608 3.543 3.559 145,435 +0.02(+0.46%)
Apr 16, 2020 3.576 3.576 3.518 3.543 119,688 -0.05(-1.37%)
Apr 15, 2020 3.559 3.592 3.543 3.592 97,094 +0.02(+0.46%)
Apr 14, 2020 3.567 3.617 3.567 3.576 83,237 +0.03(+0.84%)
Apr 13, 2020 3.717 3.717 3.505 3.546 140,229 -0.07(-2.03%)
Apr 09, 2020 3.595 3.693 3.554 3.619 221,805 +0.10(+2.78%)
Apr 08, 2020 3.432 3.530 3.424 3.521 143,684 +0.10(+2.86%)
Apr 07, 2020 3.489 3.529 3.391 3.424 190,867 +0.00(+0.00%)
Apr 06, 2020 3.538 3.603 3.424 3.424 156,558 -0.07(-2.10%)
Apr 03, 2020 3.570 3.608 3.464 3.497 83,545 -0.07(-2.06%)
Apr 02, 2020 3.530 3.595 3.472 3.570 147,074 +0.02(+0.69%)
Apr 01, 2020 3.693 3.794 3.530 3.546 172,584 -0.28(-7.25%)
Mar 31, 2020 3.839 3.839 3.766 3.823 178,613 +0.06(+1.52%)
Mar 30, 2020 3.717 3.864 3.604 3.766 393,304 +0.07(+1.76%)
Mar 27, 2020 3.570 3.750 3.570 3.701 156,294 +0.00(+0.00%)
Mar 26, 2020 3.521 3.774 3.521 3.701 226,388 +0.21(+6.07%)
Mar 25, 2020 3.562 3.717 3.448 3.489 243,138 +0.01(+0.23%)
Mar 24, 2020 3.187 3.505 3.171 3.481 235,058 +0.37(+11.78%)
Mar 23, 2020 3.358 3.358 3.081 3.114 215,126 -0.24(-7.28%)
Mar 20, 2020 3.261 3.505 3.198 3.358 260,694 +0.02(+0.49%)
Mar 19, 2020 2.959 3.627 2.690 3.342 907,682 +0.33(+10.81%)
Mar 18, 2020 3.358 3.424 3.016 3.016 410,553 -0.51(-14.55%)
Mar 17, 2020 3.513 3.595 3.448 3.530 149,463 +0.03(+0.72%)
Mar 16, 2020 3.529 3.650 3.301 3.504 343,144 -0.13(-3.57%)
Mar 13, 2020 3.658 3.783 3.577 3.634 241,010 +0.12(+3.46%)
Mar 12, 2020 3.902 3.902 3.447 3.512 493,335 -0.50(-12.53%)
Mar 11, 2020 4.161 4.178 3.967 4.015 258,394 -0.18(-4.26%)
Mar 10, 2020 4.275 4.283 4.178 4.194 130,334 -0.06(-1.52%)
Mar 09, 2020 4.299 4.299 4.161 4.259 258,479 -0.15(-3.49%)
Mar 06, 2020 4.421 4.421 4.380 4.413 79,268 +0.00(+0.06%)
Mar 05, 2020 4.421 4.429 4.388 4.410 60,626 -0.01(-0.24%)
Mar 04, 2020 4.445 4.494 4.413 4.421 155,680 -0.02(-0.37%)
Mar 03, 2020 4.421 4.486 4.421 4.437 93,649 +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.