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 )

3.565 +0.025 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2010 2.123 2.123 2.085 2.085 115,636 -0.02(-0.82%)
Jan 28, 2010 2.089 2.106 2.078 2.102 129,024 +0.00(+0.20%)
Jan 27, 2010 2.098 2.106 2.072 2.098 189,872 -0.01(-0.61%)
Jan 26, 2010 2.063 2.111 2.063 2.111 118,564 +0.05(+2.29%)
Jan 25, 2010 2.115 2.115 2.063 2.063 159,007 -0.03(-1.64%)
Jan 22, 2010 2.085 2.098 2.072 2.098 108,016 +0.01(+0.62%)
Jan 21, 2010 2.102 2.115 2.081 2.085 143,237 -0.03(-1.22%)
Jan 20, 2010 2.123 2.123 2.106 2.111 74,205 -0.01(-0.61%)
Jan 19, 2010 2.093 2.123 2.093 2.123 48,956 +0.03(+1.23%)
Jan 15, 2010 2.119 2.098 2.098 2.098 83,455 +0.00(+0.00%)
Jan 14, 2010 2.093 2.102 2.076 2.098 88,770 +0.01(+0.41%)
Jan 13, 2010 2.089 2.106 2.089 2.089 99,672 -0.01(-0.61%)
Jan 12, 2010 2.085 2.111 2.085 2.102 105,864 +0.02(+0.86%)
Jan 11, 2010 2.105 2.118 2.084 2.084 153,304 -0.01(-0.41%)
Jan 08, 2010 2.080 2.101 2.080 2.092 73,302 +0.01(+0.41%)
Jan 07, 2010 2.097 2.097 2.080 2.084 96,535 -0.00(-0.20%)
Jan 06, 2010 2.067 2.097 2.067 2.088 97,030 +0.00(+0.00%)
Jan 05, 2010 2.058 2.088 2.058 2.088 61,748 +0.02(+0.82%)
Jan 04, 2010 2.058 2.071 2.054 2.071 171,083 +0.01(+0.62%)
Dec 31, 2009 2.058 2.058 2.058 2.058 217,051 +0.03(+1.26%)
Dec 30, 2009 2.007 2.041 2.007 2.033 125,702 +0.01(+0.63%)
Dec 29, 2009 2.020 2.029 2.003 2.020 217,666 +0.00(+0.21%)
Dec 28, 2009 2.029 2.033 2.003 2.016 210,317 -0.01(-0.42%)
Dec 24, 2009 1.990 2.024 1.990 2.024 91,910 +0.01(+0.42%)
Dec 23, 2009 1.982 2.020 1.982 2.016 139,030 +0.04(+1.94%)
Dec 22, 2009 1.973 1.982 1.971 1.977 93,203 +0.00(+0.11%)
Dec 21, 2009 1.999 2.020 1.965 1.975 449,191 -0.02(-0.96%)
Dec 18, 2009 1.986 1.994 1.973 1.994 156,701 +0.02(+0.86%)
Dec 17, 2009 1.977 2.007 1.977 1.977 147,222 -0.01(-0.64%)
Dec 16, 2009 1.982 1.999 1.977 1.990 60,162 +0.01(+0.43%)
Dec 15, 2009 2.003 2.011 1.973 1.982 158,755 -0.03(-1.48%)
Dec 14, 2009 2.020 2.029 2.007 2.011 209,282 +0.00(+0.21%)
Dec 11, 2009 1.994 2.020 1.994 2.007 140,468 -0.01(-0.63%)
Dec 10, 2009 2.033 2.033 2.020 2.020 104,466 -0.00(-0.21%)
Dec 09, 2009 2.050 2.050 2.024 2.024 130,693 -0.03(-1.45%)
Dec 08, 2009 2.050 2.063 2.046 2.054 82,798 +0.00(+0.00%)
Dec 07, 2009 2.029 2.067 2.029 2.054 125,765 +0.02(+0.84%)
Dec 04, 2009 2.067 2.067 2.037 2.037 69,048 -0.03(-1.24%)
Dec 03, 2009 2.046 2.063 2.041 2.063 68,623 +0.01(+0.41%)
Dec 02, 2009 2.037 2.054 2.024 2.054 88,430 +0.01(+0.63%)
Dec 01, 2009 2.029 2.041 2.021 2.041 91,487 +0.02(+0.84%)
Nov 30, 2009 2.007 2.024 1.994 2.024 74,241 +0.02(+1.06%)
Nov 27, 2009 1.986 2.003 1.965 2.003 25,248 +0.00(+0.21%)
Nov 25, 2009 1.973 1.999 1.973 1.999 69,128 +0.03(+1.74%)
Nov 24, 2009 2.003 2.003 1.965 1.965 124,937 -0.03(-1.50%)
Nov 23, 2009 1.990 1.999 1.986 1.994 76,599 +0.00(+0.00%)
Nov 20, 2009 1.973 1.994 1.973 1.994 40,439 +0.00(+0.21%)
Nov 19, 2009 1.999 1.999 1.977 1.990 70,981 -0.01(-0.43%)
Nov 18, 2009 2.007 2.007 1.990 1.999 90,497 -0.01(-0.42%)
Nov 17, 2009 1.999 2.011 1.982 2.007 100,505 +0.02(+0.86%)
Nov 16, 2009 1.965 1.999 1.965 1.990 124,956 +0.03(+1.30%)
Nov 13, 2009 1.965 1.969 1.960 1.965 88,587 +0.00(+0.00%)
Nov 12, 2009 1.982 1.994 1.965 1.965 84,051 -0.01(-0.65%)
Nov 11, 2009 1.990 1.999 1.973 1.977 124,812 -0.00(-0.21%)
Nov 10, 2009 2.020 2.025 1.982 1.982 100,512 -0.05(-2.52%)
Nov 09, 2009 1.990 2.033 1.986 2.033 226,627 +0.04(+1.92%)
Nov 06, 2009 1.956 1.999 1.956 1.994 141,801 +0.02(+1.08%)
Nov 05, 2009 1.952 1.977 1.948 1.973 141,597 +0.00(+0.00%)
Nov 04, 2009 2.011 2.011 1.973 1.973 124,897 -0.04(-1.91%)
Nov 03, 2009 1.986 2.011 1.973 2.011 93,383 +0.01(+0.64%)
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.