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: 4:10 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 30, 2018 3.623 3.623 3.570 3.577 129,627 -0.02(-0.64%)
Nov 29, 2018 3.585 3.608 3.577 3.600 147,693 +0.02(+0.64%)
Nov 28, 2018 3.593 3.600 3.570 3.577 120,492 -0.01(-0.21%)
Nov 27, 2018 3.577 3.585 3.562 3.585 118,135 +0.02(+0.46%)
Nov 26, 2018 3.554 3.570 3.547 3.569 109,253 +0.01(+0.40%)
Nov 23, 2018 3.554 3.570 3.531 3.554 50,388 +0.01(+0.28%)
Nov 21, 2018 3.544 3.544 3.544 0 -0.03(-0.92%)
Nov 20, 2018 3.577 3.585 3.547 3.577 99,713 +0.02(+0.43%)
Nov 19, 2018 3.608 3.608 3.562 3.562 117,077 -0.04(-1.06%)
Nov 16, 2018 3.616 3.631 3.585 3.600 53,260 +0.00(+0.00%)
Nov 15, 2018 3.631 3.654 3.600 3.600 215,535 -0.03(-0.84%)
Nov 14, 2018 3.654 3.654 3.631 3.631 89,176 -0.01(-0.21%)
Nov 13, 2018 3.662 3.669 3.639 3.639 68,732 -0.01(-0.15%)
Nov 12, 2018 3.644 3.652 3.629 3.644 93,242 +0.00(+0.00%)
Nov 09, 2018 3.636 3.652 3.629 3.644 65,717 +0.02(+0.63%)
Nov 08, 2018 3.621 3.644 3.606 3.621 86,952 +0.01(+0.21%)
Nov 07, 2018 3.591 3.621 3.591 3.614 41,395 +0.02(+0.64%)
Nov 06, 2018 3.598 3.614 3.591 3.591 70,322 -0.02(-0.45%)
Nov 05, 2018 3.614 3.621 3.606 3.607 51,702 -0.01(-0.18%)
Nov 02, 2018 3.636 3.636 3.610 3.614 74,637 +0.00(+0.00%)
Nov 01, 2018 3.614 3.636 3.606 3.614 230,540 +0.00(+0.00%)
Oct 31, 2018 3.614 3.614 3.591 3.614 79,386 +0.01(+0.21%)
Oct 30, 2018 3.606 3.614 3.591 3.606 29,789 -0.01(-0.19%)
Oct 29, 2018 3.652 3.652 3.598 3.613 80,274 -0.02(-0.65%)
Oct 26, 2018 3.629 3.659 3.629 3.636 76,867 +0.01(+0.21%)
Oct 25, 2018 3.644 3.644 3.614 3.629 87,402 +0.00(+0.00%)
Oct 24, 2018 3.621 3.629 3.621 3.629 50,953 +0.00(+0.03%)
Oct 23, 2018 3.614 3.636 3.614 3.628 42,792 +0.00(+0.00%)
Oct 22, 2018 3.629 3.652 3.606 3.628 116,633 -0.00(-0.03%)
Oct 19, 2018 3.720 3.720 3.621 3.629 122,515 -0.09(-2.46%)
Oct 18, 2018 3.736 3.747 3.720 3.720 43,605 -0.02(-0.41%)
Oct 17, 2018 3.789 3.789 3.728 3.736 77,277 -0.04(-1.01%)
Oct 16, 2018 3.774 3.774 3.736 3.774 55,320 +0.00(+0.06%)
Oct 15, 2018 3.703 3.771 3.698 3.771 141,961 +0.09(+2.47%)
Oct 12, 2018 3.665 3.688 3.627 3.680 112,542 +0.04(+1.04%)
Oct 11, 2018 3.658 3.658 3.624 3.642 54,437 +0.00(+0.00%)
Oct 10, 2018 3.642 3.642 3.620 3.642 32,722 +0.01(+0.21%)
Oct 09, 2018 3.642 3.653 3.620 3.635 58,204 +0.00(+0.00%)
Oct 08, 2018 3.658 3.658 3.620 3.635 79,721 +0.02(+0.42%)
Oct 05, 2018 3.695 3.703 3.604 3.620 200,440 -0.08(-2.05%)
Oct 04, 2018 3.695 3.733 3.680 3.695 103,354 +0.00(+0.00%)
Oct 03, 2018 3.726 3.733 3.695 3.695 119,554 -0.03(-0.81%)
Oct 02, 2018 3.764 3.764 3.726 3.726 106,584 -0.04(-1.01%)
Oct 01, 2018 3.756 3.771 3.741 3.764 76,782 +0.02(+0.40%)
Sep 28, 2018 3.779 3.787 3.741 3.749 134,286 -0.01(-0.20%)
Sep 27, 2018 3.741 3.764 3.741 3.756 87,517 +0.02(+0.41%)
Sep 26, 2018 3.771 3.779 3.726 3.741 105,170 -0.03(-0.80%)
Sep 25, 2018 3.802 3.817 3.764 3.771 89,948 -0.02(-0.60%)
Sep 24, 2018 3.779 3.802 3.779 3.794 64,355 +0.02(+0.40%)
Sep 21, 2018 3.809 3.809 3.764 3.779 65,100 -0.02(-0.60%)
Sep 20, 2018 3.794 3.817 3.787 3.802 149,986 +0.02(+0.60%)
Sep 19, 2018 3.741 3.779 3.741 3.779 119,791 +0.05(+1.43%)
Sep 18, 2018 3.756 3.763 3.726 3.726 120,621 -0.04(-1.13%)
Sep 17, 2018 3.791 3.791 3.753 3.768 114,088 -0.02(-0.60%)
Sep 14, 2018 3.806 3.806 3.776 3.791 92,163 -0.02(-0.40%)
Sep 13, 2018 3.791 3.806 3.783 3.806 99,058 +0.02(+0.40%)
Sep 12, 2018 3.806 3.814 3.791 3.791 66,187 -0.02(-0.40%)
Sep 11, 2018 3.829 3.829 3.799 3.806 82,871 -0.02(-0.59%)
Sep 10, 2018 3.829 3.836 3.814 3.829 66,063 +0.02(+0.40%)
Sep 07, 2018 3.829 3.836 3.814 3.814 39,328 +0.00(+0.00%)
Sep 06, 2018 3.829 3.844 3.814 3.814 52,667 -0.02(-0.59%)
Sep 05, 2018 3.889 3.889 3.836 3.836 73,795 -0.05(-1.36%)
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.