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, 2024 3.556 3.565 3.526 3.551 57,327 +0.02(+0.71%)
May 30, 2024 3.536 3.556 3.516 3.526 56,181 +0.01(+0.28%)
May 29, 2024 3.565 3.565 3.516 3.516 22,714 -0.04(-1.12%)
May 28, 2024 3.565 3.585 3.546 3.556 70,452 -0.01(-0.28%)
May 24, 2024 3.585 3.605 3.565 3.565 69,380 +0.00(+0.00%)
May 23, 2024 3.575 3.595 3.561 3.565 29,509 -0.01(-0.28%)
May 22, 2024 3.595 3.625 3.575 3.575 42,774 -0.01(-0.42%)
May 21, 2024 3.615 3.635 3.585 3.590 26,792 -0.01(-0.41%)
May 20, 2024 3.595 3.625 3.595 3.605 111,714 -0.00(-0.14%)
May 17, 2024 3.585 3.635 3.585 3.610 12,711 +0.01(+0.42%)
May 16, 2024 3.595 3.605 3.585 3.595 28,835 +0.00(+0.00%)
May 15, 2024 3.595 3.625 3.595 3.595 49,129 +0.03(+0.84%)
May 14, 2024 3.595 3.605 3.546 3.565 67,848 -0.01(-0.28%)
May 13, 2024 3.590 3.590 3.561 3.575 41,255 -0.00(-0.14%)
May 10, 2024 3.580 3.610 3.580 3.580 5,608 -0.00(-0.14%)
May 09, 2024 3.620 3.620 3.580 3.585 32,337 -0.02(-0.55%)
May 08, 2024 3.580 3.610 3.566 3.605 25,579 +0.01(+0.41%)
May 07, 2024 3.580 3.600 3.580 3.590 62,497 +0.02(+0.56%)
May 06, 2024 3.561 3.580 3.561 3.570 28,067 +0.01(+0.28%)
May 03, 2024 3.561 3.590 3.556 3.561 112,264 +0.02(+0.56%)
May 02, 2024 3.511 3.541 3.511 3.541 41,074 +0.03(+0.99%)
May 01, 2024 3.511 3.541 3.501 3.506 86,411 +0.00(+0.14%)
Apr 30, 2024 3.511 3.511 3.491 3.501 44,229 +0.01(+0.28%)
Apr 29, 2024 3.501 3.551 3.481 3.491 24,882 +0.01(+0.28%)
Apr 26, 2024 3.481 3.511 3.476 3.481 128,349 -0.00(-0.14%)
Apr 25, 2024 3.461 3.491 3.432 3.486 146,029 +0.01(+0.43%)
Apr 24, 2024 3.461 3.481 3.461 3.471 30,047 +0.00(+0.14%)
Apr 23, 2024 3.451 3.481 3.451 3.466 40,301 +0.00(+0.14%)
Apr 22, 2024 3.451 3.471 3.432 3.461 86,420 +0.01(+0.29%)
Apr 19, 2024 3.471 3.471 3.442 3.451 19,385 +0.00(+0.00%)
Apr 18, 2024 3.451 3.471 3.451 3.451 7,107 -0.01(-0.29%)
Apr 17, 2024 3.461 3.462 3.447 3.461 12,470 +0.00(+0.00%)
Apr 16, 2024 3.432 3.471 3.432 3.461 19,424 +0.01(+0.29%)
Apr 15, 2024 3.456 3.466 3.442 3.451 51,011 -0.02(-0.71%)
Apr 12, 2024 3.456 3.476 3.450 3.476 8,290 +0.02(+0.57%)
Apr 11, 2024 3.476 3.476 3.456 3.456 54,195 +0.00(+0.00%)
Apr 10, 2024 3.476 3.484 3.456 3.456 37,882 -0.04(-1.13%)
Apr 09, 2024 3.486 3.496 3.486 3.496 35,803 +0.00(+0.00%)
Apr 08, 2024 3.476 3.496 3.476 3.496 13,310 +0.00(+0.14%)
Apr 05, 2024 3.486 3.506 3.466 3.491 58,940 -0.00(-0.14%)
Apr 04, 2024 3.516 3.526 3.496 3.496 36,190 -0.03(-0.84%)
Apr 03, 2024 3.516 3.526 3.496 3.526 47,561 -0.01(-0.28%)
Apr 02, 2024 3.516 3.575 3.516 3.535 40,906 +0.01(+0.28%)
Apr 01, 2024 3.575 3.575 3.526 3.526 86,080 -0.06(-1.65%)
Mar 28, 2024 3.555 3.585 3.506 3.585 226,326 +0.05(+1.40%)
Mar 27, 2024 3.516 3.556 3.516 3.535 132,746 +0.02(+0.56%)
Mar 26, 2024 3.535 3.535 3.516 3.516 108,326 -0.01(-0.28%)
Mar 25, 2024 3.526 3.540 3.516 3.526 94,007 -0.01(-0.28%)
Mar 22, 2024 3.555 3.575 3.535 3.535 88,471 +0.00(+0.00%)
Mar 21, 2024 3.535 3.555 3.526 3.535 130,674 -0.01(-0.28%)
Mar 20, 2024 3.585 3.585 3.535 3.545 116,008 -0.04(-1.10%)
Mar 19, 2024 3.585 3.585 3.575 3.585 24,625 +0.02(+0.55%)
Mar 18, 2024 3.526 3.575 3.526 3.565 41,856 +0.03(+0.84%)
Mar 15, 2024 3.535 3.545 3.526 3.535 30,651 +0.02(+0.56%)
Mar 14, 2024 3.585 3.585 3.511 3.516 109,163 -0.06(-1.66%)
Mar 13, 2024 3.575 3.585 3.565 3.575 42,895 +0.00(+0.00%)
Mar 12, 2024 3.555 3.595 3.555 3.575 56,638 +0.00(+0.14%)
Mar 11, 2024 3.560 3.580 3.560 3.570 41,266 +0.01(+0.28%)
Mar 08, 2024 3.580 3.580 3.560 3.560 30,672 +0.00(+0.00%)
Mar 07, 2024 3.599 3.599 3.540 3.560 52,458 -0.02(-0.55%)
Mar 06, 2024 3.550 3.580 3.550 3.580 55,906 +0.03(+0.83%)
Mar 05, 2024 3.531 3.551 3.511 3.550 74,297 +0.03(+0.84%)
Mar 04, 2024 3.531 3.532 3.521 3.521 45,539 +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.