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 )

3.660 +0.030 (+0.83%)
Streaming Delayed Price Updated: 11:13 AM 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 31, 2019 4.364 4.413 4.332 4.348 112,466 -0.03(-0.74%)
Dec 30, 2019 4.405 4.429 4.381 4.381 39,140 -0.02(-0.55%)
Dec 27, 2019 4.437 4.461 4.405 4.405 79,060 -0.04(-0.91%)
Dec 26, 2019 4.534 4.534 4.437 4.445 49,981 -0.10(-2.14%)
Dec 24, 2019 4.534 4.567 4.437 4.542 28,580 +0.04(+0.90%)
Dec 23, 2019 4.486 4.502 4.470 4.502 53,495 +0.02(+0.54%)
Dec 20, 2019 4.445 4.478 4.433 4.478 66,069 +0.02(+0.36%)
Dec 19, 2019 4.437 4.461 4.413 4.461 30,940 +0.02(+0.55%)
Dec 18, 2019 4.389 4.437 4.381 4.437 122,431 +0.05(+1.10%)
Dec 17, 2019 4.381 4.397 4.348 4.389 95,630 +0.02(+0.39%)
Dec 16, 2019 4.364 4.388 4.340 4.372 98,012 +0.01(+0.18%)
Dec 13, 2019 4.307 4.364 4.299 4.364 78,871 +0.06(+1.34%)
Dec 12, 2019 4.332 4.348 4.283 4.306 118,315 -0.03(-0.59%)
Dec 11, 2019 4.323 4.356 4.323 4.332 77,733 +0.01(+0.19%)
Dec 10, 2019 4.348 4.378 4.323 4.323 83,922 -0.02(-0.37%)
Dec 09, 2019 4.340 4.388 4.340 4.340 97,232 +0.00(+0.00%)
Dec 06, 2019 4.420 4.431 4.332 4.340 81,479 -0.10(-2.18%)
Dec 05, 2019 4.380 4.468 4.375 4.436 77,596 +0.03(+0.73%)
Dec 04, 2019 4.388 4.493 4.364 4.404 75,682 -0.01(-0.18%)
Dec 03, 2019 4.428 4.463 4.396 4.412 66,742 +0.01(+0.18%)
Dec 02, 2019 4.444 4.460 4.404 4.404 56,538 -0.06(-1.44%)
Nov 29, 2019 4.420 4.533 4.404 4.468 78,995 +0.06(+1.46%)
Nov 27, 2019 4.323 4.404 4.323 4.404 72,536 +0.08(+1.86%)
Nov 26, 2019 4.283 4.323 4.267 4.323 83,906 +0.05(+1.13%)
Nov 25, 2019 4.348 4.364 4.259 4.275 152,755 -0.05(-1.12%)
Nov 22, 2019 4.356 4.364 4.323 4.323 68,313 -0.02(-0.37%)
Nov 21, 2019 4.332 4.364 4.323 4.340 57,505 +0.00(+0.00%)
Nov 20, 2019 4.307 4.340 4.275 4.340 76,567 +0.07(+1.70%)
Nov 19, 2019 4.251 4.307 4.251 4.267 92,117 +0.02(+0.38%)
Nov 18, 2019 4.259 4.307 4.227 4.251 78,509 +0.00(+0.00%)
Nov 15, 2019 4.243 4.283 4.227 4.251 134,018 -0.01(-0.19%)
Nov 14, 2019 4.267 4.291 4.243 4.259 97,539 -0.01(-0.19%)
Nov 13, 2019 4.291 4.291 4.219 4.267 165,239 -0.01(-0.19%)
Nov 12, 2019 4.348 4.348 4.259 4.275 179,948 -0.06(-1.29%)
Nov 11, 2019 4.339 4.347 4.331 4.331 51,081 -0.01(-0.18%)
Nov 08, 2019 4.355 4.403 4.315 4.339 66,952 -0.03(-0.73%)
Nov 07, 2019 4.363 4.427 4.340 4.371 134,915 -0.01(-0.18%)
Nov 06, 2019 4.251 4.387 4.243 4.379 153,566 +0.15(+3.61%)
Nov 05, 2019 4.227 4.243 4.187 4.227 90,315 +0.02(+0.38%)
Nov 04, 2019 4.251 4.275 4.203 4.211 109,875 -0.05(-1.13%)
Nov 01, 2019 4.251 4.315 4.243 4.259 115,204 +0.01(+0.19%)
Oct 31, 2019 4.235 4.275 4.211 4.251 103,984 +0.03(+0.76%)
Oct 30, 2019 4.139 4.235 4.139 4.219 173,262 +0.09(+2.14%)
Oct 29, 2019 4.147 4.163 4.123 4.131 45,461 +0.01(+0.19%)
Oct 28, 2019 4.179 4.187 4.123 4.123 150,709 -0.04(-0.96%)
Oct 25, 2019 4.211 4.227 4.155 4.163 116,575 -0.02(-0.57%)
Oct 24, 2019 4.195 4.219 4.187 4.187 64,565 +0.00(+0.00%)
Oct 23, 2019 4.203 4.259 4.187 4.187 120,162 -0.02(-0.38%)
Oct 22, 2019 4.179 4.235 4.179 4.203 92,735 +0.01(+0.19%)
Oct 21, 2019 4.195 4.253 4.195 4.195 89,147 +0.00(+0.00%)
Oct 18, 2019 4.243 4.259 4.195 4.195 65,706 -0.02(-0.57%)
Oct 17, 2019 4.259 4.275 4.219 4.219 84,596 -0.05(-1.13%)
Oct 16, 2019 4.275 4.307 4.267 4.267 79,897 -0.04(-0.93%)
Oct 15, 2019 4.395 4.483 4.291 4.307 120,274 -0.13(-2.88%)
Oct 14, 2019 4.395 4.491 4.395 4.435 29,239 +0.08(+1.73%)
Oct 11, 2019 4.347 4.435 4.315 4.360 98,486 -0.01(-0.26%)
Oct 10, 2019 4.355 4.387 4.355 4.371 43,276 +0.02(+0.37%)
Oct 09, 2019 4.371 4.395 4.339 4.355 76,008 -0.02(-0.37%)
Oct 08, 2019 4.507 4.507 4.339 4.371 179,209 -0.11(-2.50%)
Oct 07, 2019 4.475 4.515 4.443 4.483 107,699 +0.03(+0.72%)
Oct 04, 2019 4.435 4.459 4.435 4.451 50,181 +0.02(+0.36%)
Oct 03, 2019 4.483 4.491 4.427 4.435 40,438 -0.04(-0.89%)
Oct 02, 2019 4.411 4.507 4.379 4.475 193,653 +0.08(+1.91%)
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.