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 2.653 2.661 104,844 -0.01(-0.48%)
May 27, 2005 2.665 2.682 2.665 2.674 81,990 +0.00(+0.00%)
May 26, 2005 2.661 2.682 2.661 2.674 170,342 -0.01(-0.47%)
May 25, 2005 2.708 2.716 2.674 2.687 409,482 -0.04(-1.40%)
May 24, 2005 2.725 2.733 2.708 2.725 117,331 +0.00(+0.16%)
May 23, 2005 2.742 2.759 2.716 2.721 202,620 -0.02(-0.62%)
May 20, 2005 2.733 2.750 2.730 2.738 55,131 +0.00(+0.00%)
May 19, 2005 2.746 2.763 2.738 2.738 68,325 -0.02(-0.77%)
May 18, 2005 2.750 2.759 2.733 2.759 66,440 +0.02(+0.78%)
May 17, 2005 2.733 2.755 2.733 2.738 83,639 +0.00(+0.16%)
May 16, 2005 2.725 2.750 2.716 2.733 153,850 +0.02(+0.78%)
May 13, 2005 2.712 2.721 2.699 2.712 104,373 +0.00(+0.00%)
May 12, 2005 2.712 2.716 2.691 2.712 58,901 +0.00(+0.00%)
May 11, 2005 2.708 2.712 2.695 2.712 197,908 +0.00(+0.16%)
May 10, 2005 2.708 2.712 2.683 2.708 125,577 +0.02(+0.63%)
May 09, 2005 2.674 2.704 2.665 2.691 123,457 +0.03(+0.96%)
May 06, 2005 2.682 2.682 2.665 2.665 66,912 -0.02(-0.79%)
May 05, 2005 2.682 2.691 2.678 2.687 61,728 +0.00(+0.16%)
May 04, 2005 2.687 2.691 2.674 2.682 139,007 +0.00(+0.00%)
May 03, 2005 2.687 2.699 2.665 2.682 133,352 -0.00(-0.16%)
May 02, 2005 2.678 2.695 2.678 2.687 93,535 +0.00(+0.00%)
Apr 29, 2005 2.665 2.695 2.665 2.687 69,974 +0.00(+0.16%)
Apr 28, 2005 2.682 2.695 2.670 2.682 62,199 +0.02(+0.64%)
Apr 27, 2005 2.657 2.695 2.648 2.665 106,258 -0.03(-0.95%)
Apr 26, 2005 2.670 2.695 2.670 2.691 75,629 +0.01(+0.32%)
Apr 25, 2005 2.674 2.682 2.648 2.682 135,944 +0.02(+0.80%)
Apr 22, 2005 2.640 2.661 2.640 2.661 73,744 +0.01(+0.32%)
Apr 21, 2005 2.653 2.657 2.653 2.653 19,555 +0.00(+0.00%)
Apr 20, 2005 2.653 2.657 2.648 2.653 135,002 -0.02(-0.64%)
Apr 19, 2005 2.653 2.678 2.648 2.670 113,797 +0.02(+0.64%)
Apr 18, 2005 2.670 2.674 2.640 2.653 76,807 +0.02(+0.64%)
Apr 15, 2005 2.627 2.648 2.627 2.636 87,645 +0.02(+0.65%)
Apr 14, 2005 2.610 2.619 2.598 2.619 101,781 +0.01(+0.33%)
Apr 13, 2005 2.610 2.615 2.598 2.610 65,262 +0.00(+0.16%)
Apr 12, 2005 2.593 2.606 2.593 2.606 60,079 +0.00(+0.16%)
Apr 11, 2005 2.598 2.610 2.598 2.602 40,995 +0.00(+0.16%)
Apr 08, 2005 2.602 2.606 2.589 2.598 119,216 -0.00(-0.16%)
Apr 07, 2005 2.598 2.619 2.593 2.602 90,001 -0.01(-0.32%)
Apr 06, 2005 2.615 2.623 2.593 2.610 194,845 -0.00(-0.16%)
Apr 05, 2005 2.627 2.632 2.615 2.615 94,477 -0.02(-0.65%)
Apr 04, 2005 2.623 2.636 2.623 2.632 69,739 +0.01(+0.49%)
Apr 01, 2005 2.615 2.636 2.610 2.619 178,824 +0.00(+0.16%)
Mar 31, 2005 2.602 2.615 2.602 2.615 105,786 +0.02(+0.82%)
Mar 30, 2005 2.598 2.610 2.593 2.593 118,509 -0.01(-0.49%)
Mar 29, 2005 2.623 2.627 2.593 2.606 187,542 -0.03(-0.97%)
Mar 28, 2005 2.598 2.657 2.598 2.632 141,834 -0.02(-0.80%)
Mar 24, 2005 2.665 2.665 2.640 2.653 89,058 +0.01(+0.32%)
Mar 23, 2005 2.657 2.657 2.623 2.644 240,788 -0.01(-0.32%)
Mar 22, 2005 2.708 2.712 2.653 2.653 269,768 -0.06(-2.19%)
Mar 21, 2005 2.725 2.729 2.708 2.712 131,703 -0.02(-0.62%)
Mar 18, 2005 2.738 2.738 2.712 2.729 113,326 -0.00(-0.16%)
Mar 17, 2005 2.738 2.750 2.729 2.733 46,885 -0.00(-0.16%)
Mar 16, 2005 2.729 2.742 2.716 2.738 131,703 +0.00(+0.00%)
Mar 15, 2005 2.729 2.755 2.716 2.738 171,285 +0.01(+0.31%)
Mar 14, 2005 2.776 2.776 2.729 2.729 180,473 -0.04(-1.53%)
Mar 11, 2005 2.776 2.793 2.772 2.772 103,430 -0.00(-0.15%)
Mar 10, 2005 2.784 2.789 2.772 2.776 29,686 -0.01(-0.30%)
Mar 09, 2005 2.789 2.793 2.772 2.784 150,552 -0.01(-0.30%)
Mar 08, 2005 2.801 2.801 2.784 2.793 140,185 -0.01(-0.30%)
Mar 07, 2005 2.784 2.814 2.784 2.801 136,180 +0.00(+0.14%)
Mar 04, 2005 2.793 2.814 2.793 2.797 90,236 -0.00(-0.14%)
Mar 03, 2005 2.801 2.810 2.789 2.801 102,017 +0.01(+0.30%)
Mar 02, 2005 2.789 2.797 2.784 2.793 43,822 +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.