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 )

3.620 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2008 1.500 1.500 1.428 1.449 83,633 -0.03(-1.73%)
Nov 26, 2008 1.462 1.530 1.462 1.474 161,294 +0.03(+1.76%)
Nov 25, 2008 1.432 1.474 1.423 1.449 66,356 +0.00(+0.00%)
Nov 24, 2008 1.428 1.491 1.402 1.449 270,988 +0.03(+2.10%)
Nov 21, 2008 1.385 1.419 1.385 1.419 140,122 +0.06(+4.06%)
Nov 20, 2008 1.364 1.398 1.347 1.364 484,099 -0.03(-1.84%)
Nov 19, 2008 1.445 1.449 1.389 1.389 128,921 -0.06(-4.40%)
Nov 18, 2008 1.491 1.508 1.398 1.453 88,514 -0.03(-2.29%)
Nov 17, 2008 1.491 1.521 1.479 1.487 89,603 -0.01(-0.57%)
Nov 14, 2008 1.474 1.538 1.466 1.496 132,058 +0.03(+1.92%)
Nov 13, 2008 1.487 1.514 1.402 1.468 360,045 -0.00(-0.17%)
Nov 12, 2008 1.598 1.619 1.449 1.470 320,962 -0.15(-9.21%)
Nov 11, 2008 1.683 1.696 1.603 1.619 131,441 -0.08(-4.76%)
Nov 10, 2008 1.726 1.726 1.692 1.700 170,688 +0.02(+1.27%)
Nov 07, 2008 1.692 1.692 1.658 1.679 58,316 -0.00(-0.25%)
Nov 06, 2008 1.662 1.704 1.645 1.683 119,135 +0.03(+2.07%)
Nov 05, 2008 1.636 1.703 1.619 1.649 165,699 +0.01(+0.78%)
Nov 04, 2008 1.615 1.641 1.615 1.636 98,962 +0.01(+0.52%)
Nov 03, 2008 1.581 1.641 1.568 1.628 172,188 +0.03(+1.87%)
Oct 31, 2008 1.619 1.641 1.598 1.598 105,768 -0.03(-1.83%)
Oct 30, 2008 1.641 1.662 1.619 1.628 122,162 +0.00(+0.00%)
Oct 29, 2008 1.632 1.662 1.626 1.628 133,811 -0.00(-0.26%)
Oct 28, 2008 1.662 1.687 1.628 1.632 57,565 -0.03(-1.79%)
Oct 27, 2008 1.768 1.768 1.598 1.662 191,661 -0.11(-6.02%)
Oct 24, 2008 1.704 1.773 1.683 1.768 108,180 -0.01(-0.72%)
Oct 23, 2008 1.768 1.798 1.709 1.781 187,359 +0.05(+2.88%)
Oct 22, 2008 1.679 1.824 1.666 1.731 112,749 +0.05(+3.12%)
Oct 21, 2008 1.675 1.722 1.669 1.679 142,016 -0.06(-3.67%)
Oct 20, 2008 1.628 1.901 1.560 1.743 254,423 +0.17(+10.54%)
Oct 17, 2008 1.568 1.577 1.538 1.577 75,870 +0.02(+1.41%)
Oct 16, 2008 1.581 1.585 1.500 1.555 62,738 -0.01(-0.59%)
Oct 15, 2008 1.470 1.619 1.423 1.564 171,969 -0.04(-2.65%)
Oct 14, 2008 1.662 1.739 1.598 1.606 248,220 +0.11(+7.10%)
Oct 13, 2008 1.329 1.517 1.295 1.500 338,187 +0.34(+29.41%)
Oct 10, 2008 1.176 1.176 0.9907 1.159 671,133 -0.22(-16.08%)
Oct 09, 2008 1.398 1.432 1.300 1.381 373,523 -0.06(-4.11%)
Oct 08, 2008 1.470 1.543 1.355 1.440 371,833 -0.15(-9.63%)
Oct 07, 2008 1.602 1.666 1.581 1.594 201,013 -0.01(-0.53%)
Oct 06, 2008 1.730 1.730 1.410 1.602 574,440 -0.20(-10.90%)
Oct 03, 2008 1.824 1.875 1.798 1.798 101,515 -0.05(-2.54%)
Oct 02, 2008 1.854 1.871 1.807 1.845 85,980 -0.02(-0.91%)
Oct 01, 2008 1.764 1.879 1.756 1.862 121,230 +0.10(+5.81%)
Sep 30, 2008 1.709 1.811 1.709 1.760 137,158 +0.02(+0.98%)
Sep 29, 2008 1.849 2.105 1.713 1.743 100,499 -0.13(-6.83%)
Sep 26, 2008 1.952 1.952 1.858 1.871 0 -0.09(-4.36%)
Sep 25, 2008 1.939 1.973 1.901 1.956 136,921 +0.03(+1.77%)
Sep 24, 2008 1.888 1.960 1.854 1.922 194,217 +0.05(+2.73%)
Sep 23, 2008 1.892 1.913 1.862 1.871 138,540 -0.07(-3.73%)
Sep 22, 2008 1.977 1.995 1.922 1.943 165,629 -0.03(-1.51%)
Sep 19, 2008 1.922 2.020 1.905 1.973 0 +0.06(+3.35%)
Sep 18, 2008 1.952 1.952 1.641 1.909 625,627 -0.11(-5.29%)
Sep 17, 2008 2.088 2.092 1.854 2.016 277,756 -0.06(-2.68%)
Sep 16, 2008 2.118 2.118 2.062 2.071 142,827 -0.05(-2.41%)
Sep 15, 2008 2.131 2.143 2.122 2.122 70,181 -0.02(-0.99%)
Sep 12, 2008 2.139 2.152 2.122 2.143 76,177 +0.00(+0.20%)
Sep 11, 2008 2.165 2.169 2.135 2.139 53,395 -0.02(-0.79%)
Sep 10, 2008 2.190 2.191 2.131 2.156 182,504 -0.06(-2.69%)
Sep 09, 2008 2.241 2.241 2.195 2.216 54,904 -0.02(-0.76%)
Sep 08, 2008 2.246 2.246 2.220 2.233 53,717 +0.00(+0.00%)
Sep 05, 2008 2.207 2.233 2.207 2.233 0 +0.03(+1.16%)
Sep 04, 2008 2.199 2.212 2.190 2.207 45,092 +0.02(+0.78%)
Sep 03, 2008 2.207 2.212 2.190 2.190 60,520 +0.00(+0.19%)
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.