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 )

3.990 +0.060 (+1.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 31, 2018 3.627 3.641 3.605 3.641 88,584 +0.03(+0.81%)
May 30, 2018 3.605 3.612 3.597 3.612 41,711 -0.01(-0.20%)
May 29, 2018 3.619 3.619 3.590 3.619 102,515 +0.02(+0.61%)
May 25, 2018 3.597 3.597 3.597 0 -0.02(-0.61%)
May 24, 2018 3.612 3.619 3.605 3.619 29,262 +0.02(+0.61%)
May 23, 2018 3.597 3.612 3.583 3.597 43,415 +0.02(+0.53%)
May 22, 2018 3.597 3.597 3.568 3.579 70,750 -0.02(-0.53%)
May 21, 2018 3.597 3.597 3.575 3.597 72,481 +0.03(+0.82%)
May 18, 2018 3.568 3.583 3.561 3.568 82,992 -0.01(-0.20%)
May 17, 2018 3.568 3.583 3.568 3.575 62,593 -0.01(-0.20%)
May 16, 2018 3.553 3.583 3.553 3.583 61,931 +0.03(+0.82%)
May 15, 2018 3.612 3.612 3.553 3.553 103,906 -0.03(-0.94%)
May 14, 2018 3.573 3.587 3.558 3.587 137,345 +0.03(+0.82%)
May 11, 2018 3.594 3.595 3.558 3.558 91,196 -0.04(-1.01%)
May 10, 2018 3.580 3.595 3.558 3.594 148,334 +0.03(+0.82%)
May 09, 2018 3.551 3.580 3.551 3.565 99,069 +0.01(+0.20%)
May 08, 2018 3.587 3.587 3.551 3.558 97,392 +0.00(+0.00%)
May 07, 2018 3.580 3.580 3.543 3.558 158,326 -0.01(-0.41%)
May 04, 2018 3.609 3.609 3.573 3.573 102,920 -0.04(-1.01%)
May 03, 2018 3.602 3.609 3.573 3.609 109,641 +0.04(+1.02%)
May 02, 2018 3.624 3.624 3.573 3.573 76,099 -0.02(-0.61%)
May 01, 2018 3.587 3.609 3.582 3.594 83,444 +0.01(+0.41%)
Apr 30, 2018 3.580 3.582 3.565 3.580 53,131 +0.01(+0.20%)
Apr 27, 2018 3.580 3.587 3.558 3.573 101,542 +0.01(+0.41%)
Apr 26, 2018 3.551 3.573 3.551 3.558 105,074 +0.01(+0.21%)
Apr 25, 2018 3.551 3.558 3.529 3.551 118,168 -0.01(-0.20%)
Apr 24, 2018 3.573 3.580 3.551 3.558 138,411 +0.01(+0.21%)
Apr 23, 2018 3.573 3.573 3.543 3.551 47,494 -0.02(-0.61%)
Apr 20, 2018 3.565 3.573 3.558 3.573 75,212 +0.01(+0.20%)
Apr 19, 2018 3.573 3.573 3.536 3.565 86,991 +0.01(+0.41%)
Apr 18, 2018 3.551 3.565 3.543 3.551 103,099 +0.00(+0.00%)
Apr 17, 2018 3.580 3.580 3.551 3.551 46,880 -0.03(-0.73%)
Apr 16, 2018 3.577 3.591 3.570 3.577 84,412 -0.02(-0.60%)
Apr 13, 2018 3.584 3.606 3.577 3.599 60,613 +0.01(+0.41%)
Apr 12, 2018 3.584 3.591 3.570 3.584 96,415 +0.00(+0.00%)
Apr 11, 2018 3.584 3.599 3.584 3.584 26,086 -0.01(-0.20%)
Apr 10, 2018 3.599 3.599 3.577 3.592 25,740 -0.01(-0.20%)
Apr 09, 2018 3.599 3.599 3.577 3.599 47,187 +0.01(+0.41%)
Apr 06, 2018 3.584 3.613 3.584 3.584 62,037 +0.00(+0.00%)
Apr 05, 2018 3.584 3.606 3.570 3.584 75,405 +0.02(+0.51%)
Apr 04, 2018 3.562 3.570 3.548 3.566 37,420 +0.00(+0.10%)
Apr 03, 2018 3.606 3.606 3.541 3.562 67,531 +0.00(+0.00%)
Apr 02, 2018 3.562 3.577 3.541 3.562 98,990 -0.01(-0.20%)
Mar 29, 2018 3.570 3.570 3.570 0 +0.02(+0.61%)
Mar 28, 2018 3.541 3.548 3.533 3.548 34,582 +0.01(+0.41%)
Mar 27, 2018 3.512 3.548 3.512 3.533 84,860 +0.02(+0.62%)
Mar 26, 2018 3.541 3.541 3.512 3.512 39,819 -0.01(-0.21%)
Mar 23, 2018 3.548 3.548 3.512 3.519 62,150 -0.02(-0.61%)
Mar 22, 2018 3.548 3.555 3.541 3.541 52,845 -0.01(-0.20%)
Mar 21, 2018 3.533 3.548 3.526 3.548 53,064 -0.01(-0.41%)
Mar 20, 2018 3.541 3.570 3.533 3.562 124,895 +0.04(+1.24%)
Mar 19, 2018 3.533 3.541 3.519 3.519 50,414 -0.03(-0.82%)
Mar 16, 2018 3.541 3.570 3.523 3.548 133,546 +0.00(+0.00%)
Mar 15, 2018 3.541 3.577 3.533 3.548 118,559 +0.00(+0.00%)
Mar 14, 2018 3.548 3.555 3.533 3.548 51,045 +0.01(+0.21%)
Mar 13, 2018 3.562 3.570 3.526 3.541 135,127 -0.01(-0.33%)
Mar 12, 2018 3.552 3.581 3.545 3.552 111,701 +0.01(+0.20%)
Mar 09, 2018 3.538 3.574 3.538 3.545 118,475 +0.00(+0.00%)
Mar 08, 2018 3.538 3.563 3.538 3.545 117,739 +0.01(+0.20%)
Mar 07, 2018 3.549 3.523 3.538 87,327 +0.01(+0.20%)
Mar 06, 2018 3.545 3.545 3.523 3.531 131,727 -0.02(-0.61%)
Mar 05, 2018 3.538 3.552 3.531 3.552 67,190 +0.01(+0.20%)
Mar 02, 2018 3.531 3.552 3.530 3.545 75,187 +0.01(+0.20%)
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.