Skip to main content

MFS High Income Municipal Trust (NY: CXE )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 3.655 3.673 3.629 3.642 202,571 +0.00(+0.00%)
Jul 28, 2016 3.629 3.655 3.615 3.642 148,704 -0.01(-0.37%)
Jul 27, 2016 3.662 3.702 3.655 3.655 75,931 +0.01(+0.37%)
Jul 26, 2016 3.689 3.689 3.642 3.642 96,766 -0.03(-0.73%)
Jul 25, 2016 3.689 3.702 3.662 3.669 76,328 -0.03(-0.72%)
Jul 22, 2016 3.702 3.709 3.689 3.696 69,445 -0.01(-0.18%)
Jul 21, 2016 3.709 3.716 3.696 3.702 89,841 -0.01(-0.18%)
Jul 20, 2016 3.669 3.709 3.669 3.709 174,573 +0.03(+0.73%)
Jul 19, 2016 3.642 3.688 3.639 3.682 136,020 +0.03(+0.82%)
Jul 18, 2016 3.579 3.659 3.579 3.652 72,029 +0.07(+1.86%)
Jul 15, 2016 3.519 3.606 3.519 3.586 60,542 +0.04(+1.13%)
Jul 14, 2016 3.626 3.626 3.519 3.546 155,980 -0.06(-1.66%)
Jul 13, 2016 3.672 3.679 3.599 3.606 162,812 -0.07(-1.81%)
Jul 12, 2016 3.699 3.706 3.639 3.672 256,018 -0.05(-1.25%)
Jul 11, 2016 3.719 3.719 3.692 3.719 99,351 -0.01(-0.18%)
Jul 08, 2016 3.679 3.726 3.652 3.726 112,814 +0.06(+1.64%)
Jul 07, 2016 3.646 3.666 3.646 3.666 80,068 +0.03(+0.92%)
Jul 06, 2016 3.679 3.679 3.632 3.632 97,739 -0.01(-0.37%)
Jul 05, 2016 3.692 3.692 3.639 3.646 88,779 -0.03(-0.73%)
Jul 01, 2016 3.686 3.672 3.672 3.672 64,216 +0.01(+0.18%)
Jun 30, 2016 3.672 3.712 3.652 3.666 150,272 -0.03(-0.68%)
Jun 29, 2016 3.666 3.692 3.632 3.691 114,635 +0.02(+0.51%)
Jun 28, 2016 3.652 3.679 3.652 3.672 88,429 -0.01(-0.18%)
Jun 27, 2016 3.679 3.692 3.639 3.679 149,830 +0.00(+0.00%)
Jun 24, 2016 3.666 3.679 3.632 3.679 123,976 +0.05(+1.28%)
Jun 23, 2016 3.619 3.646 3.606 3.632 123,333 +0.01(+0.37%)
Jun 22, 2016 3.599 3.619 3.579 3.619 80,104 +0.02(+0.56%)
Jun 21, 2016 3.586 3.619 3.572 3.599 65,806 +0.03(+0.93%)
Jun 20, 2016 3.579 3.606 3.552 3.566 112,958 -0.01(-0.37%)
Jun 17, 2016 3.586 3.606 3.552 3.579 72,974 +0.00(+0.00%)
Jun 16, 2016 3.586 3.612 3.559 3.579 84,111 +0.00(+0.00%)
Jun 15, 2016 3.612 3.619 3.579 3.579 83,395 -0.02(-0.56%)
Jun 14, 2016 3.659 3.659 3.559 3.599 286,798 -0.04(-1.20%)
Jun 13, 2016 3.649 3.656 3.623 3.643 101,895 -0.01(-0.18%)
Jun 10, 2016 3.636 3.649 3.603 3.649 50,857 +0.02(+0.55%)
Jun 09, 2016 3.629 3.643 3.617 3.629 37,117 +0.03(+0.74%)
Jun 08, 2016 3.623 3.643 3.603 3.603 67,661 -0.03(-0.91%)
Jun 07, 2016 3.623 3.649 3.596 3.636 163,265 +0.03(+0.92%)
Jun 06, 2016 3.603 3.629 3.583 3.603 72,434 +0.03(+0.93%)
Jun 03, 2016 3.629 3.656 3.570 3.570 127,519 -0.06(-1.65%)
Jun 02, 2016 3.610 3.636 3.537 3.629 167,673 +0.01(+0.37%)
Jun 01, 2016 3.563 3.616 3.563 3.616 144,568 +0.07(+2.06%)
May 31, 2016 3.616 3.616 3.543 3.543 129,589 -0.09(-2.38%)
May 27, 2016 3.616 3.629 3.629 3.629 122,678 +0.03(+0.74%)
May 26, 2016 3.570 3.616 3.550 3.603 258,112 +0.04(+1.12%)
May 25, 2016 3.563 3.570 3.537 3.563 131,694 -0.01(-0.37%)
May 24, 2016 3.556 3.576 3.556 3.576 288,700 +0.02(+0.56%)
May 23, 2016 3.550 3.556 3.477 3.556 171,679 +0.01(+0.19%)
May 20, 2016 3.523 3.550 3.517 3.550 177,988 +0.03(+0.94%)
May 19, 2016 3.470 3.523 3.457 3.517 254,189 +0.05(+1.53%)
May 18, 2016 3.490 3.517 3.450 3.464 304,209 -0.01(-0.38%)
May 17, 2016 3.483 3.497 3.470 3.477 75,480 -0.01(-0.29%)
May 16, 2016 3.514 3.520 3.474 3.487 168,744 -0.01(-0.19%)
May 13, 2016 3.481 3.507 3.481 3.494 63,690 +0.01(+0.38%)
May 12, 2016 3.500 3.507 3.474 3.481 143,385 -0.01(-0.19%)
May 11, 2016 3.514 3.533 3.487 3.487 170,181 -0.03(-0.75%)
May 10, 2016 3.533 3.533 3.487 3.514 123,175 -0.01(-0.37%)
May 09, 2016 3.494 3.527 3.494 3.527 71,645 +0.03(+0.75%)
May 06, 2016 3.467 3.500 3.467 3.500 143,098 +0.03(+0.76%)
May 05, 2016 3.487 3.494 3.467 3.474 109,665 -0.01(-0.19%)
May 04, 2016 3.467 3.500 3.467 3.481 76,142 +0.00(+0.00%)
May 03, 2016 3.454 3.481 3.454 3.481 135,960 +0.02(+0.57%)
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.