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 (%)
Mar 31, 2020 3.855 3.855 3.782 3.839 177,870 +0.06(+1.52%)
Mar 30, 2020 3.733 3.880 3.619 3.782 391,669 +0.07(+1.76%)
Mar 27, 2020 3.585 3.765 3.585 3.716 155,644 +0.00(+0.00%)
Mar 26, 2020 3.536 3.790 3.536 3.716 225,447 +0.21(+6.07%)
Mar 25, 2020 3.577 3.733 3.462 3.503 242,127 +0.01(+0.23%)
Mar 24, 2020 3.200 3.520 3.184 3.495 234,080 +0.37(+11.78%)
Mar 23, 2020 3.372 3.372 3.094 3.127 214,232 -0.25(-7.28%)
Mar 20, 2020 3.274 3.520 3.211 3.372 259,610 +0.02(+0.49%)
Mar 19, 2020 2.971 3.642 2.701 3.356 903,907 +0.33(+10.81%)
Mar 18, 2020 3.372 3.438 3.029 3.029 408,846 -0.52(-14.55%)
Mar 17, 2020 3.528 3.610 3.463 3.544 148,841 +0.03(+0.72%)
Mar 16, 2020 3.543 3.665 3.315 3.519 341,717 -0.13(-3.57%)
Mar 13, 2020 3.674 3.799 3.592 3.649 240,008 +0.12(+3.46%)
Mar 12, 2020 3.918 3.918 3.462 3.527 491,283 -0.51(-12.53%)
Mar 11, 2020 4.179 4.195 3.983 4.032 257,319 -0.18(-4.26%)
Mar 10, 2020 4.293 4.301 4.195 4.211 129,792 -0.07(-1.52%)
Mar 09, 2020 4.317 4.317 4.179 4.276 257,404 -0.15(-3.49%)
Mar 06, 2020 4.439 4.439 4.399 4.431 78,938 +0.00(+0.06%)
Mar 05, 2020 4.439 4.447 4.407 4.428 60,374 -0.01(-0.24%)
Mar 04, 2020 4.464 4.513 4.431 4.439 155,033 -0.02(-0.37%)
Mar 03, 2020 4.439 4.504 4.439 4.456 93,259 +0.03(+0.74%)
Mar 02, 2020 4.342 4.447 4.342 4.423 143,913 +0.07(+1.50%)
Feb 28, 2020 4.480 4.480 4.325 4.358 220,488 -0.12(-2.73%)
Feb 27, 2020 4.602 4.627 4.472 4.480 205,643 -0.11(-2.48%)
Feb 26, 2020 4.586 4.602 4.578 4.594 148,514 +0.00(+0.00%)
Feb 25, 2020 4.570 4.610 4.561 4.594 142,752 +0.02(+0.36%)
Feb 24, 2020 4.561 4.594 4.553 4.578 72,254 +0.01(+0.18%)
Feb 21, 2020 4.537 4.570 4.537 4.570 61,137 +0.02(+0.36%)
Feb 20, 2020 4.513 4.553 4.513 4.553 171,581 +0.03(+0.72%)
Feb 19, 2020 4.504 4.521 4.497 4.521 88,092 +0.02(+0.36%)
Feb 18, 2020 4.496 4.504 4.472 4.504 91,880 +0.01(+0.20%)
Feb 14, 2020 4.471 4.496 4.463 4.496 148,250 +0.02(+0.36%)
Feb 13, 2020 4.471 4.487 4.463 4.479 78,772 +0.00(+0.00%)
Feb 12, 2020 4.471 4.479 4.455 4.479 106,800 +0.01(+0.18%)
Feb 11, 2020 4.455 4.471 4.455 4.471 70,707 +0.02(+0.36%)
Feb 10, 2020 4.431 4.463 4.431 4.455 78,571 +0.02(+0.37%)
Feb 07, 2020 4.406 4.439 4.406 4.439 132,476 +0.03(+0.74%)
Feb 06, 2020 4.414 4.422 4.398 4.406 83,882 -0.01(-0.18%)
Feb 05, 2020 4.374 4.414 4.370 4.414 135,017 +0.05(+1.12%)
Feb 04, 2020 4.374 4.382 4.349 4.366 181,521 +0.01(+0.19%)
Feb 03, 2020 4.366 4.382 4.358 4.358 75,215 -0.02(-0.37%)
Jan 31, 2020 4.382 4.398 4.374 4.374 109,677 -0.01(-0.19%)
Jan 30, 2020 4.390 4.398 4.382 4.382 85,948 -0.01(-0.18%)
Jan 29, 2020 4.390 4.398 4.382 4.390 91,890 +0.00(+0.00%)
Jan 28, 2020 4.366 4.398 4.366 4.390 72,658 +0.02(+0.56%)
Jan 27, 2020 4.390 4.398 4.366 4.366 149,818 -0.02(-0.37%)
Jan 24, 2020 4.382 4.398 4.374 4.382 61,370 +0.01(+0.19%)
Jan 23, 2020 4.374 4.391 4.358 4.374 104,285 +0.01(+0.19%)
Jan 22, 2020 4.374 4.382 4.366 4.366 89,038 -0.02(-0.37%)
Jan 21, 2020 4.382 4.390 4.366 4.382 62,465 +0.00(+0.00%)
Jan 17, 2020 4.358 4.390 4.349 4.382 72,954 +0.02(+0.56%)
Jan 16, 2020 4.374 4.382 4.351 4.358 69,262 -0.01(-0.19%)
Jan 15, 2020 4.390 4.394 4.366 4.366 169,067 -0.03(-0.74%)
Jan 14, 2020 4.374 4.406 4.374 4.398 55,953 +0.02(+0.39%)
Jan 13, 2020 4.397 4.413 4.381 4.381 143,948 +0.00(+0.00%)
Jan 10, 2020 4.381 4.405 4.381 4.381 47,382 -0.01(-0.18%)
Jan 09, 2020 4.389 4.408 4.381 4.389 101,528 +0.00(+0.00%)
Jan 08, 2020 4.397 4.438 4.381 4.389 149,257 -0.01(-0.18%)
Jan 07, 2020 4.397 4.413 4.381 4.397 31,687 +0.02(+0.37%)
Jan 06, 2020 4.405 4.422 4.381 4.381 61,459 -0.02(-0.37%)
Jan 03, 2020 4.413 4.413 4.389 4.397 51,959 +0.02(+0.37%)
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.