Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS High Yield Municipal Trust (NY: CMU )

3.405 -0.015 (-0.44%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 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 (%)
Jan 31, 2024 3.215 3.244 3.215 3.234 36,587 +0.04(+1.23%)
Jan 30, 2024 3.225 3.234 3.195 3.195 99,975 -0.02(-0.61%)
Jan 29, 2024 3.195 3.215 3.185 3.215 62,027 +0.03(+0.92%)
Jan 26, 2024 3.225 3.225 3.185 3.185 71,361 -0.02(-0.61%)
Jan 25, 2024 3.195 3.205 3.185 3.205 55,105 +0.03(+0.89%)
Jan 24, 2024 3.205 3.205 3.176 3.177 34,469 -0.01(-0.28%)
Jan 23, 2024 3.205 3.205 3.185 3.185 27,278 -0.01(-0.31%)
Jan 22, 2024 3.205 3.234 3.176 3.195 34,243 +0.00(+0.00%)
Jan 19, 2024 3.225 3.225 3.185 3.195 50,548 -0.02(-0.61%)
Jan 18, 2024 3.234 3.234 3.205 3.215 20,098 -0.01(-0.30%)
Jan 17, 2024 3.234 3.264 3.205 3.225 90,254 -0.01(-0.30%)
Jan 16, 2024 3.244 3.254 3.209 3.234 104,914 -0.00(-0.10%)
Jan 12, 2024 3.243 3.248 3.228 3.238 17,320 +0.01(+0.45%)
Jan 11, 2024 3.223 3.238 3.223 3.223 39,295 +0.00(+0.00%)
Jan 10, 2024 3.243 3.243 3.223 3.223 48,249 +0.00(+0.00%)
Jan 09, 2024 3.243 3.243 3.223 3.223 49,201 -0.01(-0.30%)
Jan 08, 2024 3.233 3.243 3.222 3.233 132,867 +0.01(+0.46%)
Jan 05, 2024 3.223 3.233 3.209 3.218 218,072 -0.00(-0.15%)
Jan 04, 2024 3.243 3.243 3.213 3.223 32,004 -0.01(-0.30%)
Jan 03, 2024 3.233 3.243 3.223 3.233 38,514 +0.00(+0.00%)
Jan 02, 2024 3.223 3.243 3.184 3.233 155,957 +0.00(+0.00%)
Dec 29, 2023 3.243 3.243 3.204 3.233 240,090 +0.00(+0.00%)
Dec 28, 2023 3.233 3.233 3.213 3.233 311,118 +0.01(+0.30%)
Dec 27, 2023 3.213 3.243 3.213 3.223 353,640 +0.00(+0.00%)
Dec 26, 2023 3.253 3.253 3.216 3.223 104,606 -0.02(-0.60%)
Dec 22, 2023 3.243 3.243 3.199 3.243 294,259 +0.02(+0.61%)
Dec 21, 2023 3.233 3.253 3.204 3.223 298,294 +0.01(+0.30%)
Dec 20, 2023 3.233 3.253 3.213 3.213 117,337 -0.03(-0.90%)
Dec 19, 2023 3.213 3.243 3.213 3.243 39,932 +0.02(+0.64%)
Dec 18, 2023 3.183 3.222 3.160 3.222 52,482 +0.04(+1.22%)
Dec 15, 2023 3.203 3.203 3.167 3.183 175,550 -0.02(-0.61%)
Dec 14, 2023 3.164 3.203 3.164 3.203 45,658 +0.05(+1.70%)
Dec 13, 2023 3.115 3.154 3.115 3.149 98,443 +0.02(+0.78%)
Dec 12, 2023 3.125 3.144 3.125 3.125 54,045 -0.02(-0.62%)
Dec 11, 2023 3.105 3.144 3.105 3.144 72,544 +0.02(+0.62%)
Dec 08, 2023 3.154 3.154 3.085 3.125 80,635 -0.02(-0.62%)
Dec 07, 2023 3.125 3.164 3.125 3.144 46,913 +0.01(+0.31%)
Dec 06, 2023 3.125 3.154 3.115 3.135 50,729 +0.01(+0.47%)
Dec 05, 2023 3.125 3.144 3.105 3.120 69,254 -0.00(-0.16%)
Dec 04, 2023 3.115 3.158 3.115 3.125 49,329 -0.01(-0.31%)
Dec 01, 2023 3.076 3.144 3.076 3.135 33,904 +0.05(+1.74%)
Nov 30, 2023 3.105 3.105 3.067 3.081 51,101 +0.00(+0.00%)
Nov 29, 2023 3.057 3.105 3.037 3.081 84,041 +0.02(+0.80%)
Nov 28, 2023 3.047 3.076 3.020 3.057 80,453 +0.02(+0.64%)
Nov 27, 2023 3.067 3.067 3.018 3.037 60,166 -0.01(-0.32%)
Nov 24, 2023 3.057 3.057 3.018 3.047 34,112 +0.03(+0.97%)
Nov 22, 2023 3.028 3.042 3.015 3.018 71,206 -0.01(-0.32%)
Nov 21, 2023 3.018 3.028 2.998 3.028 125,807 +0.02(+0.65%)
Nov 20, 2023 3.018 3.029 2.998 3.008 192,198 +0.00(+0.00%)
Nov 17, 2023 3.018 3.028 2.979 3.008 179,659 +0.00(+0.00%)
Nov 16, 2023 2.959 3.018 2.959 3.008 48,531 +0.06(+1.98%)
Nov 15, 2023 2.930 2.981 2.921 2.950 28,580 +0.02(+0.66%)
Nov 14, 2023 2.940 2.969 2.930 2.930 35,192 +0.03(+1.04%)
Nov 13, 2023 2.871 2.900 2.871 2.900 21,600 +0.00(+0.17%)
Nov 10, 2023 2.852 2.910 2.852 2.895 44,526 +0.04(+1.53%)
Nov 09, 2023 2.910 2.910 2.852 2.852 92,233 -0.05(-1.84%)
Nov 08, 2023 2.861 2.910 2.861 2.905 44,629 +0.03(+1.18%)
Nov 07, 2023 2.832 2.900 2.832 2.871 64,982 +0.07(+2.42%)
Nov 06, 2023 2.871 2.881 2.803 2.803 42,768 -0.06(-2.03%)
Nov 03, 2023 2.871 2.939 2.861 2.861 67,048 +0.02(+0.68%)
Nov 02, 2023 2.842 2.842 2.803 2.842 90,318 +0.05(+1.74%)
Nov 01, 2023 2.774 2.813 2.774 2.793 108,655 +0.02(+0.70%)
Oct 31, 2023 2.774 2.774 2.745 2.774 97,816 +0.05(+1.78%)
Oct 30, 2023 2.696 2.755 2.696 2.725 148,673 +0.01(+0.54%)
Oct 27, 2023 2.725 2.764 2.706 2.711 146,360 -0.03(-1.24%)
Oct 26, 2023 2.745 2.764 2.725 2.745 35,596 -0.01(-0.35%)
Oct 25, 2023 2.764 2.764 2.721 2.755 70,051 +0.00(+0.00%)
Oct 24, 2023 2.745 2.764 2.716 2.755 121,873 +0.02(+0.71%)
Oct 23, 2023 2.745 2.784 2.696 2.735 171,291 -0.04(-1.40%)
Oct 20, 2023 2.803 2.813 2.769 2.774 105,164 -0.03(-1.04%)
Oct 19, 2023 2.803 2.813 2.793 2.803 84,462 -0.01(-0.34%)
Oct 18, 2023 2.861 2.861 2.803 2.813 149,205 -0.07(-2.36%)
Oct 17, 2023 2.881 2.895 2.852 2.881 146,839 -0.01(-0.30%)
Oct 16, 2023 2.976 2.976 2.860 2.889 271,360 -0.09(-2.92%)
Oct 13, 2023 2.986 2.996 2.957 2.976 19,514 -0.01(-0.32%)
Oct 12, 2023 2.986 2.996 2.967 2.986 63,541 -0.01(-0.32%)
Oct 11, 2023 2.947 2.996 2.947 2.996 58,685 +0.07(+2.31%)
Oct 10, 2023 2.947 2.957 2.918 2.928 52,086 -0.01(-0.33%)
Oct 09, 2023 2.947 2.965 2.928 2.938 59,253 +0.00(+0.00%)
Oct 06, 2023 2.976 2.976 2.928 2.938 74,329 -0.06(-1.94%)
Oct 05, 2023 3.005 3.005 2.967 2.996 118,921 +0.00(+0.00%)
Oct 04, 2023 3.015 3.015 2.971 2.996 81,063 +0.00(+0.00%)
Oct 03, 2023 3.025 3.025 2.976 2.996 85,750 -0.03(-0.96%)
Oct 02, 2023 2.996 3.053 2.996 3.025 153,258 +0.00(+0.00%)
Sep 29, 2023 3.073 3.073 2.996 3.025 72,861 -0.03(-0.95%)
Sep 28, 2023 3.025 3.054 2.996 3.054 41,768 +0.03(+0.96%)
Sep 27, 2023 3.054 3.073 2.996 3.025 36,083 -0.02(-0.64%)
Sep 26, 2023 3.102 3.102 3.034 3.044 170,293 -0.06(-1.87%)
Sep 25, 2023 3.131 3.102 3.092 3.102 44,761 -0.03(-0.93%)
Sep 22, 2023 3.150 3.160 3.131 3.131 29,342 -0.02(-0.61%)
Sep 21, 2023 3.150 3.150 3.121 3.150 201,226 -0.01(-0.31%)
Sep 20, 2023 3.141 3.160 3.141 3.160 53,513 +0.03(+0.93%)
Sep 19, 2023 3.121 3.131 3.112 3.131 29,088 +0.00(+0.00%)
Sep 18, 2023 3.160 3.160 3.102 3.131 39,741 -0.01(-0.31%)
Sep 15, 2023 3.160 3.170 3.141 3.141 37,024 -0.01(-0.31%)
Sep 14, 2023 3.150 3.170 3.121 3.150 25,369 +0.01(+0.31%)
Sep 13, 2023 3.121 3.141 3.107 3.141 23,818 +0.04(+1.25%)
Sep 12, 2023 3.170 3.170 3.102 3.102 33,915 -0.06(-1.80%)
Sep 11, 2023 3.159 3.159 3.140 3.159 84,434 +0.02(+0.61%)
Sep 08, 2023 3.159 3.159 3.111 3.140 29,583 +0.00(+0.00%)
Sep 07, 2023 3.169 3.173 3.120 3.140 25,150 -0.02(-0.61%)
Sep 06, 2023 3.207 3.207 3.149 3.159 57,966 -0.04(-1.21%)
Sep 05, 2023 3.197 3.197 3.178 3.197 45,315 +0.01(+0.30%)
Sep 01, 2023 3.226 3.226 3.164 3.188 162,587 -0.03(-0.90%)
Aug 31, 2023 3.226 3.226 3.159 3.217 56,215 +0.01(+0.30%)
Aug 30, 2023 3.217 3.217 3.189 3.207 39,617 -0.01(-0.30%)
Aug 29, 2023 3.178 3.226 3.169 3.217 31,425 +0.05(+1.52%)
Aug 28, 2023 3.159 3.176 3.120 3.169 44,575 +0.07(+2.17%)
Aug 25, 2023 3.101 3.130 3.082 3.101 29,668 +0.00(+0.00%)
Aug 24, 2023 3.120 3.140 3.063 3.101 48,823 -0.02(-0.62%)
Aug 23, 2023 3.101 3.120 3.092 3.120 34,034 +0.04(+1.25%)
Aug 22, 2023 3.101 3.169 3.082 3.082 56,810 -0.03(-0.93%)
Aug 21, 2023 3.092 3.120 3.092 3.111 38,648 +0.00(+0.00%)
Aug 18, 2023 3.130 3.159 3.111 3.111 36,662 -0.06(-1.82%)
Aug 17, 2023 3.178 3.188 3.120 3.169 78,047 +0.01(+0.30%)
Aug 16, 2023 3.178 3.217 3.159 3.159 15,567 -0.02(-0.60%)
Aug 15, 2023 3.188 3.207 3.130 3.178 165,781 +0.00(+0.03%)
Aug 14, 2023 3.216 3.216 3.168 3.177 64,142 -0.04(-1.19%)
Aug 11, 2023 3.187 3.225 3.177 3.216 14,410 +0.03(+0.90%)
Aug 10, 2023 3.196 3.196 3.168 3.187 4,659 -0.01(-0.30%)
Aug 09, 2023 3.177 3.196 3.158 3.196 56,425 +0.04(+1.22%)
Aug 08, 2023 3.196 3.193 3.158 3.158 19,350 -0.03(-0.90%)
Aug 07, 2023 3.196 3.196 3.158 3.187 33,662 -0.01(-0.30%)
Aug 04, 2023 3.139 3.196 3.120 3.196 52,702 +0.08(+2.46%)
Aug 03, 2023 3.168 3.168 3.110 3.120 94,426 -0.06(-1.81%)
Aug 02, 2023 3.225 3.225 3.168 3.177 98,167 -0.06(-1.78%)
Aug 01, 2023 3.244 3.244 3.216 3.235 102,434 +0.00(+0.00%)
Jul 31, 2023 3.187 3.244 3.187 3.235 131,639 +0.05(+1.51%)
Jul 28, 2023 3.168 3.235 3.149 3.187 275,901 +0.05(+1.53%)
Jul 27, 2023 3.168 3.216 3.139 3.139 181,115 -0.05(-1.51%)
Jul 26, 2023 3.168 3.187 3.148 3.187 71,647 +0.04(+1.22%)
Jul 25, 2023 3.158 3.187 3.148 3.148 58,906 -0.03(-0.91%)
Jul 24, 2023 3.168 3.177 3.158 3.177 60,615 +0.01(+0.30%)
Jul 21, 2023 3.148 3.187 3.129 3.168 95,904 +0.01(+0.30%)
Jul 20, 2023 3.158 3.206 3.148 3.158 175,640 +0.00(+0.00%)
Jul 19, 2023 3.139 3.168 3.139 3.158 39,578 +0.00(+0.00%)
Jul 18, 2023 3.100 3.158 3.100 3.158 81,743 +0.05(+1.56%)
Jul 17, 2023 3.100 3.119 3.090 3.110 190,861 -0.01(-0.31%)
Jul 14, 2023 3.100 3.129 3.086 3.119 261,726 +0.00(+0.00%)
Jul 13, 2023 3.119 3.148 3.114 3.119 409,928 -0.01(-0.31%)
Jul 12, 2023 3.110 3.138 3.110 3.129 76,228 +0.00(+0.15%)
Jul 11, 2023 3.081 3.129 3.081 3.124 135,742 +0.04(+1.40%)
Jul 10, 2023 3.043 3.081 3.043 3.081 29,977 +0.02(+0.62%)
Jul 07, 2023 3.033 3.071 3.033 3.062 62,411 +0.02(+0.63%)
Jul 06, 2023 3.033 3.047 3.025 3.043 58,595 -0.04(-1.24%)
Jul 05, 2023 3.062 3.090 3.043 3.081 100,004 +0.01(+0.31%)
Jul 03, 2023 3.062 3.090 3.062 3.071 34,437 -0.01(-0.31%)
Jun 30, 2023 3.090 3.092 3.062 3.081 81,630 +0.01(+0.31%)
Jun 29, 2023 3.090 3.090 3.043 3.071 99,482 -0.05(-1.53%)
Jun 28, 2023 3.110 3.148 3.081 3.119 82,387 +0.02(+0.62%)
Jun 27, 2023 3.090 3.100 3.090 3.100 39,265 +0.01(+0.31%)
Jun 26, 2023 3.071 3.100 3.062 3.090 22,032 +0.01(+0.31%)
Jun 23, 2023 3.052 3.100 3.052 3.081 53,237 +0.02(+0.62%)
Jun 22, 2023 3.033 3.071 3.033 3.062 27,654 +0.01(+0.31%)
Jun 21, 2023 3.023 3.062 3.023 3.052 25,011 +0.01(+0.31%)
Jun 20, 2023 3.033 3.048 3.033 3.043 14,667 +0.00(+0.00%)
Jun 16, 2023 3.043 3.069 3.033 3.043 69,065 -0.02(-0.63%)
Jun 15, 2023 3.033 3.062 3.028 3.062 47,318 +0.02(+0.69%)
May 08, 2023 3.012 3.050 3.003 3.041 81,932 +0.02(+0.63%)
May 05, 2023 3.012 3.031 3.012 3.022 40,244 +0.01(+0.32%)
May 04, 2023 3.022 3.030 3.003 3.012 47,240 -0.01(-0.31%)
May 03, 2023 3.003 3.031 2.993 3.022 101,443 +0.02(+0.63%)
May 02, 2023 3.003 3.022 2.993 3.003 53,064 +0.01(+0.32%)
May 01, 2023 3.041 3.041 2.993 2.993 75,062 -0.04(-1.25%)
Apr 28, 2023 3.050 3.050 3.031 3.031 51,998 +0.00(+0.00%)
Apr 27, 2023 3.022 3.040 3.022 3.031 30,896 +0.00(+0.00%)
Apr 26, 2023 3.012 3.048 3.012 3.031 37,987 +0.00(+0.00%)
Apr 25, 2023 3.022 3.031 3.012 3.031 72,629 +0.00(+0.00%)
Apr 24, 2023 3.041 3.041 3.012 3.031 26,646 +0.02(+0.63%)
Apr 21, 2023 3.003 3.022 2.993 3.012 67,560 +0.00(+0.00%)
Apr 20, 2023 3.022 3.022 3.012 3.012 14,190 -0.02(-0.63%)
Apr 19, 2023 3.022 3.031 3.003 3.031 17,845 -0.01(-0.31%)
Apr 18, 2023 3.041 3.079 3.012 3.041 84,576 -0.03(-0.90%)
Apr 17, 2023 3.059 3.078 3.059 3.068 7,716 +0.01(+0.31%)
Apr 14, 2023 3.068 3.087 3.049 3.059 111,492 -0.01(-0.31%)
Apr 13, 2023 3.049 3.097 3.049 3.068 69,695 -0.01(-0.31%)
Apr 12, 2023 3.078 3.094 3.068 3.078 49,730 +0.00(+0.00%)
Apr 11, 2023 3.068 3.097 3.068 3.078 29,678 -0.01(-0.31%)
Apr 10, 2023 3.049 3.097 3.049 3.087 86,944 +0.02(+0.62%)
Apr 06, 2023 3.068 3.087 3.068 3.068 45,147 +0.00(+0.00%)
Apr 05, 2023 3.068 3.078 3.054 3.068 90,655 +0.02(+0.62%)
Apr 04, 2023 3.021 3.068 3.021 3.049 123,243 +0.01(+0.31%)
Apr 03, 2023 3.040 3.049 3.021 3.040 58,765 +0.00(+0.00%)
Mar 31, 2023 3.030 3.049 3.007 3.040 77,972 +0.03(+0.94%)
Mar 30, 2023 2.974 3.021 2.974 3.011 88,663 +0.04(+1.27%)
Mar 29, 2023 2.964 2.993 2.964 2.974 59,864 +0.00(+0.00%)
Mar 28, 2023 2.964 2.993 2.964 2.974 81,278 +0.01(+0.32%)
Mar 27, 2023 2.964 2.993 2.964 2.964 94,582 -0.01(-0.32%)
Mar 24, 2023 2.955 2.983 2.955 2.974 54,988 +0.03(+0.96%)
Mar 23, 2023 2.945 2.974 2.945 2.945 60,655 -0.02(-0.64%)
Mar 22, 2023 2.936 2.964 2.917 2.964 49,713 +0.04(+1.29%)
Mar 21, 2023 2.974 2.983 2.926 2.926 70,378 -0.05(-1.75%)
Mar 20, 2023 2.974 2.993 2.955 2.978 64,710 -0.00(-0.16%)
Mar 17, 2023 2.964 2.988 2.955 2.983 42,096 +0.02(+0.64%)
Mar 16, 2023 2.974 3.011 2.964 2.964 34,649 -0.01(-0.32%)
Mar 15, 2023 3.002 3.011 2.974 2.974 67,736 -0.01(-0.32%)
Mar 14, 2023 2.955 3.011 2.955 2.983 45,842 +0.02(+0.70%)
Mar 13, 2023 2.991 2.991 2.962 2.962 25,309 -0.02(-0.63%)
Mar 10, 2023 2.953 3.000 2.953 2.981 47,761 +0.04(+1.28%)
Mar 09, 2023 2.943 2.972 2.925 2.943 81,295 -0.02(-0.64%)
Mar 08, 2023 2.943 2.972 2.943 2.962 12,466 +0.02(+0.80%)
Mar 07, 2023 2.934 2.953 2.934 2.939 15,761 +0.00(+0.16%)
Mar 06, 2023 2.962 2.962 2.934 2.934 17,749 -0.02(-0.64%)
Mar 03, 2023 2.934 2.972 2.925 2.953 39,247 +0.03(+0.97%)
Mar 02, 2023 2.934 2.943 2.915 2.925 39,974 -0.02(-0.64%)
Mar 01, 2023 3.000 3.009 2.925 2.943 95,742 -0.07(-2.19%)
Feb 28, 2023 3.019 3.028 2.991 3.009 30,000 +0.00(+0.00%)
Feb 27, 2023 2.991 3.038 2.987 3.009 45,712 +0.01(+0.31%)
Feb 24, 2023 2.943 3.009 2.943 3.000 86,494 +0.05(+1.60%)
Feb 23, 2023 2.953 2.981 2.953 2.953 44,802 +0.00(+0.00%)
Feb 22, 2023 2.991 3.007 2.953 2.953 52,009 -0.04(-1.26%)
Feb 21, 2023 3.009 3.033 2.981 2.991 47,799 -0.04(-1.25%)
Feb 17, 2023 3.057 3.057 3.028 3.028 55,815 -0.04(-1.23%)
Feb 16, 2023 3.075 3.080 3.057 3.066 75,589 -0.02(-0.61%)
Feb 15, 2023 3.104 3.113 3.085 3.085 49,243 -0.02(-0.61%)
Feb 14, 2023 3.104 3.123 3.094 3.104 170,714 -0.02(-0.53%)
Feb 13, 2023 3.111 3.130 3.101 3.120 7,603 +0.00(+0.00%)
Feb 10, 2023 3.120 3.138 3.101 3.120 36,683 +0.00(+0.00%)
Feb 09, 2023 3.120 3.153 3.111 3.120 42,701 -0.01(-0.30%)
Feb 08, 2023 3.120 3.139 3.120 3.130 15,585 +0.00(+0.00%)
Feb 07, 2023 3.120 3.148 3.120 3.130 10,437 +0.01(+0.30%)
Feb 06, 2023 3.101 3.139 3.101 3.120 69,704 -0.01(-0.30%)
Feb 03, 2023 3.167 3.167 3.130 3.130 44,965 -0.06(-1.77%)
Feb 02, 2023 3.186 3.195 3.158 3.186 44,780 +0.01(+0.30%)
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.