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 (%)
Nov 30, 2016 3.220 3.296 3.220 3.281 439,955 +0.03(+0.84%)
Nov 29, 2016 3.247 3.268 3.227 3.254 184,954 -0.01(-0.21%)
Nov 28, 2016 3.288 3.288 3.247 3.261 100,257 -0.01(-0.21%)
Nov 25, 2016 3.275 3.288 3.268 3.268 23,002 -0.01(-0.21%)
Nov 23, 2016 3.275 3.275 3.275 0 -0.03(-1.03%)
Nov 22, 2016 3.275 3.309 3.275 3.309 81,746 +0.03(+1.04%)
Nov 21, 2016 3.247 3.288 3.247 3.275 111,329 +0.01(+0.42%)
Nov 18, 2016 3.281 3.281 3.234 3.261 100,993 -0.02(-0.60%)
Nov 17, 2016 3.295 3.301 3.268 3.281 88,669 -0.03(-1.05%)
Nov 16, 2016 3.343 3.375 3.315 3.315 134,919 -0.03(-0.82%)
Nov 15, 2016 3.329 3.377 3.329 3.343 125,717 -0.00(-0.12%)
Nov 14, 2016 3.388 3.388 3.313 3.347 223,867 -0.07(-1.99%)
Nov 11, 2016 3.401 3.435 3.394 3.415 165,901 +0.01(+0.20%)
Nov 10, 2016 3.435 3.449 3.394 3.408 179,852 -0.07(-1.95%)
Nov 09, 2016 3.455 3.496 3.449 3.476 217,751 -0.01(-0.39%)
Nov 08, 2016 3.483 3.489 3.469 3.489 71,010 +0.01(+0.23%)
Nov 07, 2016 3.489 3.493 3.456 3.481 48,327 -0.00(-0.04%)
Nov 04, 2016 3.483 3.483 3.469 3.483 42,059 +0.00(+0.00%)
Nov 03, 2016 3.476 3.483 3.455 3.483 44,354 +0.01(+0.20%)
Nov 02, 2016 3.442 3.476 3.428 3.476 54,239 +0.03(+0.79%)
Nov 01, 2016 3.455 3.455 3.410 3.449 70,808 +0.01(+0.40%)
Oct 31, 2016 3.381 3.455 3.381 3.435 174,717 +0.03(+0.80%)
Oct 28, 2016 3.428 3.468 3.381 3.408 120,468 -0.01(-0.40%)
Oct 27, 2016 3.449 3.462 3.422 3.422 77,538 -0.05(-1.37%)
Oct 26, 2016 3.469 3.469 3.455 3.469 84,696 +0.01(+0.20%)
Oct 25, 2016 3.476 3.483 3.462 3.462 113,697 -0.01(-0.40%)
Oct 24, 2016 3.489 3.493 3.469 3.476 71,192 +0.00(+0.01%)
Oct 21, 2016 3.476 3.510 3.476 3.476 68,883 +0.01(+0.39%)
Oct 20, 2016 3.476 3.517 3.462 3.462 83,140 -0.01(-0.20%)
Oct 19, 2016 3.449 3.489 3.442 3.469 65,632 +0.04(+1.19%)
Oct 18, 2016 3.415 3.469 3.415 3.428 90,454 -0.00(-0.11%)
Oct 17, 2016 3.459 3.494 3.412 3.432 154,508 -0.03(-0.97%)
Oct 14, 2016 3.506 3.533 3.466 3.466 125,598 -0.07(-1.91%)
Oct 13, 2016 3.574 3.574 3.513 3.533 68,820 -0.03(-0.95%)
Oct 12, 2016 3.621 3.621 3.567 3.567 75,729 -0.06(-1.68%)
Oct 11, 2016 3.608 3.628 3.601 3.628 40,183 +0.01(+0.26%)
Oct 10, 2016 3.601 3.648 3.587 3.619 116,697 +0.02(+0.68%)
Oct 07, 2016 3.608 3.621 3.581 3.594 61,532 -0.01(-0.19%)
Oct 06, 2016 3.581 3.601 3.560 3.601 56,093 +0.02(+0.57%)
Oct 05, 2016 3.594 3.594 3.554 3.581 108,669 +0.01(+0.19%)
Oct 04, 2016 3.614 3.614 3.560 3.574 59,524 -0.04(-1.12%)
Oct 03, 2016 3.628 3.641 3.601 3.614 57,346 -0.01(-0.19%)
Sep 30, 2016 3.662 3.668 3.621 3.621 122,745 -0.02(-0.56%)
Sep 29, 2016 3.675 3.675 3.628 3.641 49,372 -0.03(-0.74%)
Sep 28, 2016 3.662 3.682 3.641 3.668 100,309 +0.01(+0.18%)
Sep 27, 2016 3.655 3.662 3.648 3.662 45,374 +0.01(+0.37%)
Sep 26, 2016 3.641 3.655 3.641 3.648 42,987 +0.00(+0.00%)
Sep 23, 2016 3.635 3.655 3.628 3.648 49,200 +0.01(+0.37%)
Sep 22, 2016 3.628 3.655 3.625 3.635 89,895 +0.03(+0.94%)
Sep 21, 2016 3.601 3.621 3.594 3.601 48,175 +0.01(+0.19%)
Sep 20, 2016 3.608 3.625 3.587 3.594 83,676 -0.02(-0.66%)
Sep 19, 2016 3.625 3.626 3.605 3.618 33,014 +0.01(+0.38%)
Sep 16, 2016 3.638 3.638 3.591 3.605 47,351 -0.03(-0.92%)
Sep 15, 2016 3.618 3.645 3.598 3.638 137,211 +0.02(+0.56%)
Sep 14, 2016 3.585 3.618 3.564 3.618 133,934 +0.03(+0.94%)
Sep 13, 2016 3.591 3.591 3.544 3.585 116,568 +0.01(+0.38%)
Sep 12, 2016 3.591 3.598 3.564 3.571 108,084 -0.01(-0.19%)
Sep 09, 2016 3.625 3.625 3.571 3.578 141,525 -0.04(-1.12%)
Sep 08, 2016 3.638 3.659 3.618 3.618 93,559 -0.02(-0.55%)
Sep 07, 2016 3.672 3.672 3.632 3.638 84,823 -0.03(-0.73%)
Sep 06, 2016 3.672 3.699 3.652 3.665 106,433 +0.01(+0.18%)
Sep 02, 2016 3.679 3.659 3.659 3.659 82,227 -0.02(-0.55%)
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.