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 (%)
Jul 31, 2009 1.892 1.935 1.879 1.905 72,857 +0.01(+0.45%)
Jul 30, 2009 1.875 1.960 1.866 1.896 145,428 +0.03(+1.60%)
Jul 29, 2009 1.875 1.896 1.866 1.866 143,079 -0.02(-0.90%)
Jul 28, 2009 1.892 1.896 1.871 1.883 74,901 +0.01(+0.68%)
Jul 27, 2009 1.868 1.871 1.837 1.871 110,299 +0.02(+1.15%)
Jul 24, 2009 1.862 1.875 1.811 1.849 1,577 -0.03(-1.59%)
Jul 23, 2009 1.858 1.879 1.832 1.879 75,877 +0.04(+2.08%)
Jul 22, 2009 1.837 1.854 1.794 1.841 44,229 -0.00(-0.23%)
Jul 21, 2009 1.777 1.913 1.777 1.845 196,179 +0.05(+2.61%)
Jul 20, 2009 1.790 1.811 1.764 1.798 99,187 -0.01(-0.47%)
Jul 17, 2009 1.798 1.807 1.768 1.807 47,338 +0.01(+0.71%)
Jul 16, 2009 1.768 1.794 1.739 1.794 99,678 +0.01(+0.72%)
Jul 15, 2009 1.777 1.794 1.756 1.781 163,488 +0.03(+1.57%)
Jul 14, 2009 1.781 1.781 1.747 1.754 55,852 -0.01(-0.35%)
Jul 13, 2009 1.747 1.768 1.743 1.760 77,888 -0.00(-0.24%)
Jul 10, 2009 1.768 1.768 1.743 1.764 83,424 -0.00(-0.24%)
Jul 09, 2009 1.743 1.768 1.734 1.768 89,399 +0.02(+0.97%)
Jul 08, 2009 1.751 1.751 1.709 1.751 119,463 +0.02(+0.98%)
Jul 07, 2009 1.743 1.747 1.734 1.734 49,155 -0.01(-0.73%)
Jul 06, 2009 1.747 1.765 1.747 1.747 136,296 -0.02(-1.20%)
Jul 02, 2009 1.760 1.777 1.722 1.768 97,129 -0.00(-0.24%)
Jul 01, 2009 1.734 1.773 1.730 1.773 135,670 +0.05(+2.72%)
Jun 30, 2009 1.760 1.781 1.726 1.726 84,569 -0.03(-1.70%)
Jun 29, 2009 1.773 1.777 1.747 1.756 108,671 -0.01(-0.72%)
Jun 26, 2009 1.760 1.777 1.739 1.768 142,250 +0.01(+0.73%)
Jun 25, 2009 1.777 1.781 1.739 1.756 98,183 -0.00(-0.24%)
Jun 24, 2009 1.760 1.777 1.756 1.760 54,946 -0.01(-0.48%)
Jun 23, 2009 1.747 1.794 1.747 1.768 71,890 +0.02(+1.22%)
Jun 22, 2009 1.730 1.756 1.722 1.747 146,643 -0.01(-0.73%)
Jun 19, 2009 1.760 1.773 1.751 1.760 70,029 +0.00(+0.00%)
Jun 18, 2009 1.777 1.790 1.743 1.760 99,096 -0.01(-0.72%)
Jun 17, 2009 1.768 1.798 1.764 1.773 113,582 +0.01(+0.73%)
Jun 16, 2009 1.747 1.764 1.743 1.760 79,428 +0.01(+0.49%)
Jun 15, 2009 1.773 1.777 1.747 1.751 155,019 -0.03(-1.67%)
Jun 12, 2009 1.794 1.815 1.781 1.781 72,329 -0.04(-2.11%)
Jun 11, 2009 1.798 1.820 1.768 1.820 257,168 +0.02(+0.95%)
Jun 10, 2009 1.862 1.862 1.794 1.802 119,867 -0.06(-3.42%)
Jun 09, 2009 1.862 1.875 1.845 1.866 144,578 +0.01(+0.69%)
Jun 08, 2009 1.845 1.858 1.832 1.854 80,305 +0.03(+1.64%)
Jun 05, 2009 1.790 1.871 1.790 1.824 108,220 +0.04(+2.39%)
Jun 04, 2009 1.777 1.798 1.769 1.781 78,569 +0.01(+0.48%)
Jun 03, 2009 1.768 1.773 1.743 1.773 95,871 +0.01(+0.73%)
Jun 02, 2009 1.743 1.773 1.743 1.760 53,142 +0.02(+1.23%)
Jun 01, 2009 1.756 1.773 1.734 1.739 190,375 -0.02(-0.97%)
May 29, 2009 1.756 1.777 1.740 1.756 208,872 +0.03(+1.48%)
May 28, 2009 1.726 1.747 1.726 1.730 145,700 +0.01(+0.49%)
May 27, 2009 1.747 1.785 1.722 1.722 281,753 -0.05(-2.65%)
May 26, 2009 1.739 1.781 1.722 1.768 229,329 +0.01(+0.73%)
May 22, 2009 1.764 1.781 1.734 1.756 92,656 -0.01(-0.72%)
May 21, 2009 1.734 1.768 1.717 1.768 257,670 +0.03(+1.97%)
May 20, 2009 1.730 1.756 1.730 1.734 130,981 +0.01(+0.49%)
May 19, 2009 1.709 1.734 1.709 1.726 104,733 +0.02(+1.25%)
May 18, 2009 1.747 1.747 1.704 1.704 114,345 -0.03(-1.48%)
May 15, 2009 1.722 1.756 1.704 1.730 60,895 +0.02(+1.25%)
May 14, 2009 1.722 1.734 1.709 1.709 101,731 -0.01(-0.50%)
May 13, 2009 1.751 1.768 1.717 1.717 95,275 -0.01(-0.74%)
May 12, 2009 1.734 1.764 1.726 1.730 56,915 -0.00(-0.25%)
May 11, 2009 1.709 1.751 1.709 1.734 127,567 -0.01(-0.49%)
May 08, 2009 1.717 1.747 1.713 1.743 59,490 +0.02(+0.99%)
May 07, 2009 1.739 1.768 1.704 1.726 165,631 -0.02(-0.98%)
May 06, 2009 1.734 1.768 1.726 1.743 128,606 +0.02(+0.99%)
May 05, 2009 1.704 1.739 1.704 1.726 99,964 +0.02(+1.25%)
May 04, 2009 1.700 1.713 1.700 1.704 128,531 +0.00(+0.00%)
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.