Skip to main content

MFS High Yield Municipal Trust (NY: CMU )

3.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.