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 31, 2022 4.157 4.148 109,420 +0.00(+0.00%)
Jan 28, 2022 4.157 4.166 4.140 4.148 109,929 -0.04(-0.85%)
Jan 27, 2022 4.202 4.229 4.175 4.184 121,997 -0.01(-0.21%)
Jan 26, 2022 4.238 4.265 4.184 4.193 83,687 -0.04(-1.06%)
Jan 25, 2022 4.175 4.256 4.150 4.238 210,762 +0.06(+1.50%)
Jan 24, 2022 4.148 4.193 4.113 4.175 178,689 -0.04(-1.06%)
Jan 21, 2022 4.229 4.238 4.193 4.220 146,141 -0.03(-0.63%)
Jan 20, 2022 4.274 4.300 4.229 4.247 195,442 -0.00(-0.11%)
Jan 19, 2022 4.238 4.283 4.211 4.251 140,762 +0.01(+0.32%)
Jan 18, 2022 4.327 4.336 4.238 4.238 339,214 -0.12(-2.71%)
Jan 14, 2022 4.356 0 -0.02(-0.41%)
Jan 13, 2022 4.418 4.425 4.374 4.374 148,503 -0.04(-0.81%)
Jan 12, 2022 4.436 4.436 4.392 4.409 149,707 +0.00(+0.00%)
Jan 11, 2022 4.445 4.472 4.400 4.409 113,505 -0.04(-1.00%)
Jan 10, 2022 4.436 4.463 4.436 4.454 84,636 +0.00(+0.00%)
Jan 07, 2022 4.472 4.498 4.445 4.454 184,157 +0.00(+0.00%)
Jan 06, 2022 4.454 4.481 4.454 4.454 61,789 +0.01(+0.20%)
Jan 05, 2022 4.507 4.507 4.445 4.445 103,263 -0.04(-0.80%)
Jan 04, 2022 4.525 4.525 4.481 4.481 75,595 -0.04(-0.79%)
Jan 03, 2022 4.561 4.561 4.498 4.516 75,630 -0.02(-0.39%)
Dec 31, 2021 4.507 4.534 4.481 4.534 117,422 +0.03(+0.59%)
Dec 30, 2021 4.516 4.516 4.490 4.507 40,528 +0.01(+0.20%)
Dec 29, 2021 4.490 4.525 4.472 4.498 99,523 +0.03(+0.60%)
Dec 28, 2021 4.490 4.498 4.472 4.472 31,541 -0.01(-0.12%)
Dec 27, 2021 4.472 4.490 4.467 4.477 52,373 +0.01(+0.32%)
Dec 23, 2021 4.534 4.534 4.454 4.463 187,080 -0.05(-1.18%)
Dec 22, 2021 4.543 4.543 4.481 4.516 119,954 -0.02(-0.39%)
Dec 21, 2021 4.534 4.605 4.507 4.534 80,840 +0.03(+0.59%)
Dec 20, 2021 4.516 4.543 4.472 4.507 48,664 -0.04(-0.98%)
Dec 17, 2021 4.561 4.588 4.552 4.552 113,830 +0.03(+0.59%)
Dec 16, 2021 4.490 4.561 4.490 4.525 104,625 +0.06(+1.40%)
Dec 15, 2021 4.463 4.498 4.463 4.463 133,470 -0.01(-0.20%)
Dec 14, 2021 4.525 4.525 4.463 4.472 102,207 -0.02(-0.43%)
Dec 13, 2021 4.420 4.509 4.420 4.491 148,160 +0.07(+1.61%)
Dec 10, 2021 4.438 4.455 4.415 4.420 116,554 +0.01(+0.20%)
Dec 09, 2021 4.411 4.455 4.411 4.411 34,149 +0.00(+0.00%)
Dec 08, 2021 4.411 4.429 4.402 4.411 88,313 +0.02(+0.40%)
Dec 07, 2021 4.438 4.438 4.375 4.393 195,818 -0.01(-0.20%)
Dec 06, 2021 4.402 4.420 4.376 4.402 77,738 +0.00(+0.00%)
Dec 03, 2021 4.438 4.438 4.375 4.402 213,159 -0.01(-0.20%)
Dec 02, 2021 4.438 4.446 4.411 4.411 101,244 -0.03(-0.60%)
Dec 01, 2021 4.482 4.500 4.438 4.438 100,418 -0.04(-0.79%)
Nov 30, 2021 4.482 4.491 4.473 4.473 86,172 +0.00(+0.00%)
Nov 29, 2021 4.446 4.482 4.438 4.473 72,535 +0.04(+0.80%)
Nov 26, 2021 4.482 4.491 4.429 4.438 49,287 -0.03(-0.60%)
Nov 24, 2021 4.500 4.509 4.464 4.464 50,964 -0.02(-0.40%)
Nov 23, 2021 4.500 4.517 4.482 4.482 37,034 -0.01(-0.20%)
Nov 22, 2021 4.500 4.509 4.482 4.491 70,773 +0.01(+0.20%)
Nov 19, 2021 4.482 4.509 4.482 4.482 62,040 -0.01(-0.20%)
Nov 18, 2021 4.517 4.500 4.491 4.491 76,805 -0.02(-0.39%)
Nov 17, 2021 4.544 4.557 4.509 4.509 59,623 -0.04(-0.78%)
Nov 16, 2021 4.571 4.571 4.535 4.544 94,659 -0.03(-0.61%)
Nov 15, 2021 4.581 4.590 4.561 4.572 56,739 +0.02(+0.39%)
Nov 12, 2021 4.546 4.581 4.546 4.554 31,867 +0.00(+0.00%)
Nov 11, 2021 4.537 4.572 4.537 4.554 13,190 +0.00(+0.00%)
Nov 10, 2021 4.546 4.554 54,128 -0.04(-0.77%)
Nov 09, 2021 4.510 4.590 4.495 4.590 222,898 +0.11(+2.37%)
Nov 08, 2021 4.484 4.492 4.466 4.484 71,771 +0.02(+0.40%)
Nov 05, 2021 4.457 4.492 4.439 4.466 87,930 +0.03(+0.60%)
Nov 04, 2021 4.457 4.492 4.422 4.439 112,309 +0.00(+0.00%)
Nov 03, 2021 4.484 4.484 4.422 4.439 78,501 -0.03(-0.59%)
Nov 02, 2021 4.466 4.492 4.457 4.466 73,481 +0.01(+0.20%)
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.