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: 7:00 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 (%)
Apr 30, 2020 3.517 3.517 3.476 3.484 63,405 -0.03(-0.93%)
Apr 29, 2020 3.459 3.517 3.451 3.517 75,243 +0.07(+2.15%)
Apr 28, 2020 3.476 3.478 3.426 3.443 80,283 -0.02(-0.48%)
Apr 27, 2020 3.451 3.476 3.394 3.459 156,219 -0.01(-0.24%)
Apr 24, 2020 3.541 3.541 3.459 3.467 101,016 -0.07(-1.86%)
Apr 23, 2020 3.541 3.576 3.492 3.533 151,541 -0.02(-0.46%)
Apr 22, 2020 3.550 3.582 3.510 3.550 63,242 +0.01(+0.23%)
Apr 21, 2020 3.492 3.541 3.492 3.541 45,032 +0.02(+0.47%)
Apr 20, 2020 3.558 3.591 3.508 3.525 104,557 -0.05(-1.38%)
Apr 17, 2020 3.574 3.623 3.558 3.574 144,830 +0.02(+0.46%)
Apr 16, 2020 3.591 3.591 3.533 3.558 119,190 -0.05(-1.37%)
Apr 15, 2020 3.574 3.607 3.558 3.607 96,690 +0.02(+0.46%)
Apr 14, 2020 3.582 3.632 3.582 3.591 82,891 +0.03(+0.84%)
Apr 13, 2020 3.733 3.733 3.520 3.561 139,646 -0.07(-2.03%)
Apr 09, 2020 3.610 3.708 3.569 3.634 220,882 +0.10(+2.78%)
Apr 08, 2020 3.446 3.544 3.438 3.536 143,086 +0.10(+2.86%)
Apr 07, 2020 3.503 3.544 3.405 3.438 190,074 +0.00(+0.00%)
Apr 06, 2020 3.552 3.618 3.438 3.438 155,906 -0.07(-2.10%)
Apr 03, 2020 3.585 3.624 3.479 3.512 83,197 -0.07(-2.05%)
Apr 02, 2020 3.544 3.610 3.487 3.585 146,463 +0.02(+0.69%)
Apr 01, 2020 3.708 3.810 3.544 3.561 171,867 -0.28(-7.25%)
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%)
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.