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 )

3.685 +0.005 (+0.14%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 18, 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 (%)
May 29, 2009 1.749 1.770 1.733 1.749 209,700 +0.03(+1.48%)
May 28, 2009 1.719 1.740 1.719 1.723 146,278 +0.01(+0.50%)
May 27, 2009 1.740 1.778 1.715 1.715 282,870 -0.05(-2.65%)
May 26, 2009 1.732 1.774 1.715 1.761 230,238 +0.01(+0.73%)
May 22, 2009 1.757 1.774 1.727 1.749 93,024 -0.01(-0.72%)
May 21, 2009 1.727 1.761 1.710 1.761 258,692 +0.03(+1.97%)
May 20, 2009 1.723 1.749 1.723 1.727 131,500 +0.01(+0.49%)
May 19, 2009 1.702 1.727 1.702 1.719 105,148 +0.02(+1.25%)
May 18, 2009 1.740 1.740 1.698 1.698 114,798 -0.03(-1.48%)
May 15, 2009 1.715 1.749 1.698 1.723 61,137 +0.02(+1.25%)
May 14, 2009 1.715 1.727 1.702 1.702 102,135 -0.01(-0.50%)
May 13, 2009 1.744 1.761 1.710 1.710 95,653 -0.01(-0.74%)
May 12, 2009 1.727 1.757 1.719 1.723 57,141 -0.00(-0.25%)
May 11, 2009 1.702 1.744 1.702 1.727 128,072 -0.01(-0.49%)
May 08, 2009 1.710 1.740 1.706 1.736 59,726 +0.02(+0.99%)
May 07, 2009 1.732 1.761 1.698 1.719 166,288 -0.02(-0.98%)
May 06, 2009 1.727 1.761 1.719 1.736 129,116 +0.02(+0.99%)
May 05, 2009 1.698 1.732 1.698 1.719 100,360 +0.02(+1.25%)
May 04, 2009 1.694 1.706 1.694 1.698 129,041 +0.00(+0.00%)
May 01, 2009 1.698 1.719 1.677 1.698 173,709 +0.01(+0.76%)
Apr 30, 2009 1.694 1.694 1.655 1.685 92,574 +0.04(+2.32%)
Apr 29, 2009 1.634 1.664 1.626 1.647 40,531 +0.00(+0.26%)
Apr 28, 2009 1.600 1.668 1.600 1.643 200,707 +0.01(+0.52%)
Apr 27, 2009 1.596 1.647 1.592 1.634 79,597 +0.00(+0.00%)
Apr 24, 2009 1.592 1.634 1.579 1.634 134,196 +0.06(+3.77%)
Apr 23, 2009 1.570 1.592 1.562 1.575 77,389 +0.00(+0.27%)
Apr 22, 2009 1.549 1.579 1.537 1.570 85,861 +0.03(+1.65%)
Apr 21, 2009 1.507 1.562 1.507 1.545 91,290 +0.03(+2.25%)
Apr 20, 2009 1.464 1.541 1.464 1.511 248,384 -0.08(-4.81%)
Apr 17, 2009 1.583 1.621 1.566 1.587 115,444 -0.01(-0.53%)
Apr 16, 2009 1.558 1.596 1.553 1.596 76,074 +0.04(+2.45%)
Apr 15, 2009 1.600 1.600 1.524 1.558 104,019 -0.01(-0.54%)
Apr 14, 2009 1.541 1.566 1.528 1.566 91,650 +0.00(+0.00%)
Apr 13, 2009 1.587 1.587 1.560 1.566 112,218 +0.00(+0.27%)
Apr 09, 2009 1.532 1.600 1.519 1.562 146,414 +0.03(+1.94%)
Apr 08, 2009 1.469 1.575 1.469 1.532 170,858 +0.04(+2.56%)
Apr 07, 2009 1.464 1.511 1.464 1.494 113,472 +0.02(+1.15%)
Apr 06, 2009 1.519 1.549 1.422 1.477 479,198 -0.05(-3.06%)
Apr 03, 2009 1.541 1.558 1.519 1.524 240,223 -0.03(-2.18%)
Apr 02, 2009 1.549 1.613 1.549 1.558 178,751 +0.01(+0.55%)
Apr 01, 2009 1.494 1.549 1.465 1.549 131,284 +0.05(+3.40%)
Mar 31, 2009 1.469 1.507 1.460 1.498 77,580 +0.03(+2.02%)
Mar 30, 2009 1.452 1.469 1.443 1.469 105,883 +0.01(+0.88%)
Mar 26, 2009 1.439 1.473 1.430 1.456 54,931 +0.02(+1.18%)
Mar 25, 2009 1.413 1.439 1.409 1.439 149,555 +0.03(+2.11%)
Mar 24, 2009 1.432 1.432 1.396 1.409 232,860 -0.02(-1.48%)
Mar 23, 2009 1.422 1.430 1.405 1.430 181,722 +0.04(+3.06%)
Mar 20, 2009 1.371 1.392 1.367 1.388 140,131 +0.02(+1.23%)
Mar 19, 2009 1.379 1.392 1.361 1.371 203,820 -0.00(-0.31%)
Mar 18, 2009 1.354 1.379 1.345 1.375 184,929 +0.02(+1.25%)
Mar 17, 2009 1.371 1.379 1.350 1.358 130,124 -0.02(-1.54%)
Mar 16, 2009 1.388 1.418 1.367 1.379 145,990 +0.02(+1.56%)
Mar 13, 2009 1.371 1.388 1.358 1.358 0 -0.03(-1.84%)
Mar 12, 2009 1.362 1.392 1.362 1.384 114,836 +0.02(+1.56%)
Mar 11, 2009 1.354 1.375 1.354 1.362 75,537 +0.02(+1.26%)
Mar 10, 2009 1.337 1.375 1.337 1.345 52,535 +0.02(+1.28%)
Mar 09, 2009 1.388 1.388 1.328 1.328 183,746 -0.06(-3.99%)
Mar 06, 2009 1.379 1.418 1.371 1.384 0 -0.02(-1.51%)
Mar 05, 2009 1.362 1.405 1.362 1.405 66,685 +0.02(+1.53%)
Mar 04, 2009 1.401 1.418 1.384 1.384 212,636 -0.06(-4.12%)
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.