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 (%)
Dec 29, 2017 3.807 3.807 3.807 0 -0.03(-0.76%)
Dec 28, 2017 3.844 3.851 3.822 3.836 100,360 -0.01(-0.38%)
Dec 27, 2017 3.836 3.865 3.836 3.851 83,314 +0.01(+0.19%)
Dec 26, 2017 3.865 3.868 3.829 3.844 157,661 -0.01(-0.38%)
Dec 22, 2017 3.887 3.887 3.844 3.858 118,717 -0.01(-0.35%)
Dec 21, 2017 3.851 3.887 3.836 3.872 154,005 +0.03(+0.73%)
Dec 20, 2017 3.836 3.851 3.814 3.844 111,354 -0.01(-0.38%)
Dec 19, 2017 3.865 3.873 3.822 3.858 117,424 -0.01(-0.28%)
Dec 18, 2017 3.847 3.898 3.811 3.869 244,586 +0.03(+0.75%)
Dec 15, 2017 3.898 3.898 3.826 3.840 226,298 -0.06(-1.48%)
Dec 14, 2017 3.854 3.898 3.854 3.898 171,691 +0.04(+1.13%)
Dec 13, 2017 3.905 3.927 3.847 3.854 136,297 -0.05(-1.30%)
Dec 12, 2017 3.927 3.927 3.869 3.905 87,740 -0.02(-0.55%)
Dec 11, 2017 3.876 3.948 3.847 3.927 113,117 +0.08(+2.07%)
Dec 08, 2017 3.891 3.941 3.840 3.847 163,444 -0.01(-0.37%)
Dec 07, 2017 3.898 3.912 3.862 3.862 62,454 -0.04(-1.11%)
Dec 06, 2017 3.934 3.948 3.883 3.905 193,737 -0.03(-0.74%)
Dec 05, 2017 3.876 3.934 3.840 3.934 83,745 +0.07(+1.68%)
Dec 04, 2017 3.920 3.920 3.840 3.869 222,274 -0.06(-1.47%)
Dec 01, 2017 3.934 3.934 3.862 3.927 189,472 +0.02(+0.56%)
Nov 30, 2017 3.941 3.965 3.869 3.905 134,609 -0.03(-0.74%)
Nov 29, 2017 3.948 3.948 3.898 3.934 107,596 -0.05(-1.27%)
Nov 28, 2017 3.876 3.985 3.840 3.985 281,875 +0.11(+2.80%)
Nov 27, 2017 3.891 3.912 3.854 3.876 86,412 -0.03(-0.74%)
Nov 24, 2017 3.927 3.927 3.876 3.905 70,741 -0.03(-0.74%)
Nov 22, 2017 3.905 3.934 3.862 3.934 163,375 +0.04(+0.93%)
Nov 21, 2017 3.826 3.905 3.804 3.898 229,475 +0.09(+2.28%)
Nov 20, 2017 3.847 3.847 3.811 3.811 63,024 -0.04(-1.13%)
Nov 17, 2017 3.847 3.883 3.840 3.854 168,628 +0.03(+0.76%)
Nov 16, 2017 3.811 3.854 3.811 3.826 128,887 -0.01(-0.19%)
Nov 15, 2017 3.782 3.833 3.778 3.833 107,590 +0.07(+1.92%)
Nov 14, 2017 3.760 3.789 3.753 3.760 93,411 +0.02(+0.49%)
Nov 13, 2017 3.771 3.800 3.742 3.742 139,524 +0.00(+0.00%)
Nov 10, 2017 3.821 3.821 3.742 3.742 130,062 -0.06(-1.52%)
Nov 09, 2017 3.843 3.857 3.800 3.800 66,664 -0.04(-0.94%)
Nov 08, 2017 3.843 3.843 3.800 3.836 122,949 +0.02(+0.57%)
Nov 07, 2017 3.843 3.857 3.800 3.814 195,732 -0.04(-0.93%)
Nov 06, 2017 3.864 3.864 3.800 3.850 142,962 +0.02(+0.56%)
Nov 03, 2017 3.836 3.843 3.814 3.828 133,410 +0.00(+0.00%)
Nov 02, 2017 3.836 3.850 3.821 3.828 92,286 -0.02(-0.56%)
Nov 01, 2017 3.843 3.886 3.814 3.850 267,974 +0.00(+0.00%)
Oct 31, 2017 3.792 3.857 3.771 3.850 270,767 +0.06(+1.71%)
Oct 30, 2017 3.764 3.800 3.764 3.785 122,371 +0.02(+0.57%)
Oct 27, 2017 3.742 3.792 3.742 3.764 135,248 +0.01(+0.38%)
Oct 26, 2017 3.764 3.792 3.749 3.749 84,650 -0.02(-0.57%)
Oct 25, 2017 3.785 3.785 3.764 3.771 110,717 -0.02(-0.57%)
Oct 24, 2017 3.792 3.807 3.771 3.792 138,952 +0.00(+0.00%)
Oct 23, 2017 3.771 3.800 3.771 3.792 92,887 +0.02(+0.57%)
Oct 20, 2017 3.814 3.814 3.742 3.771 297,582 -0.04(-0.95%)
Oct 19, 2017 3.728 3.821 3.728 3.807 352,540 +0.09(+2.32%)
Oct 18, 2017 3.749 3.749 3.713 3.720 56,692 -0.02(-0.58%)
Oct 17, 2017 3.749 3.756 3.735 3.742 143,453 -0.01(-0.28%)
Oct 16, 2017 3.760 3.767 3.738 3.752 140,517 +0.01(+0.19%)
Oct 13, 2017 3.752 3.760 3.745 3.745 69,128 -0.01(-0.38%)
Oct 12, 2017 3.745 3.760 3.745 3.760 89,581 +0.01(+0.38%)
Oct 11, 2017 3.760 3.760 3.738 3.745 179,569 +0.01(+0.19%)
Oct 10, 2017 3.760 3.760 3.738 3.738 112,814 -0.02(-0.57%)
Oct 09, 2017 3.745 3.774 3.745 3.760 147,201 +0.01(+0.38%)
Oct 06, 2017 3.745 3.760 3.731 3.745 90,334 +0.01(+0.19%)
Oct 05, 2017 3.774 3.774 3.738 3.738 93,429 -0.04(-0.95%)
Oct 04, 2017 3.774 3.774 3.752 3.774 41,763 +0.01(+0.37%)
Oct 03, 2017 3.803 3.803 3.760 3.760 66,786 -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.