Skip to main content

MFS High Income Municipal Trust (NY: CXE )

3.700 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 2.674 2.682 2.652 2.661 104,855 -0.01(-0.48%)
May 27, 2005 2.665 2.682 2.665 2.674 81,999 +0.00(+0.00%)
May 26, 2005 2.661 2.682 2.661 2.674 170,360 -0.01(-0.47%)
May 25, 2005 2.708 2.716 2.674 2.686 409,525 -0.04(-1.40%)
May 24, 2005 2.725 2.733 2.708 2.725 117,343 +0.00(+0.16%)
May 23, 2005 2.742 2.759 2.716 2.720 202,642 -0.02(-0.62%)
May 20, 2005 2.733 2.750 2.730 2.737 55,137 +0.00(+0.00%)
May 19, 2005 2.746 2.763 2.737 2.737 68,332 -0.02(-0.77%)
May 18, 2005 2.750 2.759 2.733 2.759 66,447 +0.02(+0.78%)
May 17, 2005 2.733 2.754 2.733 2.737 83,648 +0.00(+0.16%)
May 16, 2005 2.725 2.750 2.716 2.733 153,866 +0.02(+0.78%)
May 13, 2005 2.712 2.720 2.699 2.712 104,384 +0.00(+0.00%)
May 12, 2005 2.712 2.716 2.691 2.712 58,907 +0.00(+0.00%)
May 11, 2005 2.708 2.712 2.695 2.712 197,929 +0.00(+0.16%)
May 10, 2005 2.708 2.712 2.683 2.708 125,591 +0.02(+0.63%)
May 09, 2005 2.674 2.703 2.665 2.691 123,470 +0.03(+0.96%)
May 06, 2005 2.682 2.682 2.665 2.665 66,919 -0.02(-0.79%)
May 05, 2005 2.682 2.691 2.678 2.686 61,735 +0.00(+0.16%)
May 04, 2005 2.686 2.691 2.674 2.682 139,021 +0.00(+0.00%)
May 03, 2005 2.686 2.699 2.665 2.682 133,366 -0.00(-0.16%)
May 02, 2005 2.678 2.695 2.678 2.686 93,545 +0.00(+0.00%)
Apr 29, 2005 2.665 2.695 2.665 2.686 69,982 +0.00(+0.16%)
Apr 28, 2005 2.682 2.695 2.669 2.682 62,206 +0.02(+0.64%)
Apr 27, 2005 2.657 2.695 2.648 2.665 106,269 -0.03(-0.95%)
Apr 26, 2005 2.669 2.695 2.669 2.691 75,637 +0.01(+0.32%)
Apr 25, 2005 2.674 2.682 2.648 2.682 135,958 +0.02(+0.80%)
Apr 22, 2005 2.640 2.661 2.640 2.661 73,752 +0.01(+0.32%)
Apr 21, 2005 2.652 2.657 2.652 2.652 19,557 +0.00(+0.00%)
Apr 20, 2005 2.652 2.657 2.648 2.652 135,016 -0.02(-0.64%)
Apr 19, 2005 2.652 2.678 2.648 2.669 113,809 +0.02(+0.64%)
Apr 18, 2005 2.669 2.674 2.640 2.652 76,815 +0.02(+0.64%)
Apr 15, 2005 2.627 2.648 2.627 2.635 87,654 +0.02(+0.65%)
Apr 14, 2005 2.610 2.619 2.597 2.619 101,792 +0.01(+0.33%)
Apr 13, 2005 2.610 2.614 2.597 2.610 65,269 +0.00(+0.16%)
Apr 12, 2005 2.593 2.606 2.593 2.606 60,085 +0.00(+0.16%)
Apr 11, 2005 2.597 2.610 2.597 2.602 40,999 +0.00(+0.16%)
Apr 08, 2005 2.602 2.606 2.589 2.597 119,228 -0.00(-0.16%)
Apr 07, 2005 2.597 2.619 2.593 2.602 90,010 -0.01(-0.33%)
Apr 06, 2005 2.614 2.623 2.593 2.610 194,866 -0.00(-0.16%)
Apr 05, 2005 2.627 2.631 2.614 2.614 94,487 -0.02(-0.65%)
Apr 04, 2005 2.623 2.635 2.623 2.631 69,746 +0.01(+0.49%)
Apr 01, 2005 2.614 2.635 2.610 2.619 178,843 +0.00(+0.16%)
Mar 31, 2005 2.602 2.614 2.602 2.614 105,798 +0.02(+0.82%)
Mar 30, 2005 2.597 2.610 2.593 2.593 118,522 -0.01(-0.49%)
Mar 29, 2005 2.623 2.627 2.593 2.606 187,561 -0.03(-0.97%)
Mar 28, 2005 2.597 2.657 2.597 2.631 141,849 -0.02(-0.80%)
Mar 24, 2005 2.665 2.665 2.640 2.652 89,068 +0.01(+0.32%)
Mar 23, 2005 2.657 2.657 2.623 2.644 240,814 -0.01(-0.32%)
Mar 22, 2005 2.708 2.712 2.652 2.652 269,796 -0.06(-2.19%)
Mar 21, 2005 2.725 2.729 2.708 2.712 131,717 -0.02(-0.62%)
Mar 18, 2005 2.737 2.737 2.712 2.729 113,338 -0.00(-0.16%)
Mar 17, 2005 2.737 2.750 2.729 2.733 46,890 -0.00(-0.16%)
Mar 16, 2005 2.729 2.742 2.716 2.737 131,717 +0.00(+0.00%)
Mar 15, 2005 2.729 2.754 2.716 2.737 171,303 +0.01(+0.31%)
Mar 14, 2005 2.776 2.776 2.729 2.729 180,492 -0.04(-1.53%)
Mar 11, 2005 2.776 2.793 2.771 2.771 103,441 -0.00(-0.15%)
Mar 10, 2005 2.784 2.788 2.771 2.776 29,689 -0.01(-0.30%)
Mar 09, 2005 2.788 2.793 2.771 2.784 150,567 -0.01(-0.30%)
Mar 08, 2005 2.801 2.801 2.784 2.793 140,200 -0.01(-0.30%)
Mar 07, 2005 2.784 2.814 2.784 2.801 136,194 +0.00(+0.14%)
Mar 04, 2005 2.793 2.814 2.793 2.797 90,246 -0.00(-0.14%)
Mar 03, 2005 2.801 2.809 2.788 2.801 102,027 +0.01(+0.30%)
Mar 02, 2005 2.788 2.797 2.784 2.793 43,827 +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.