Skip to main content

MFS High Income Municipal Trust (NY: CXE )

3.700 +0.015 (+0.41%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.968 2.975 2.956 2.956 77,861 -0.02(-0.56%)
May 28, 2015 2.937 2.973 2.937 2.973 91,193 +0.03(+0.99%)
May 27, 2015 2.937 2.950 2.937 2.944 81,723 +0.00(+0.00%)
May 26, 2015 2.950 2.962 2.937 2.944 63,880 -0.01(-0.21%)
May 22, 2015 2.956 2.950 2.950 2.950 62,157 -0.01(-0.24%)
May 21, 2015 2.937 2.975 2.937 2.957 81,927 +0.01(+0.46%)
May 20, 2015 2.931 2.950 2.931 2.944 82,879 +0.00(+0.00%)
May 19, 2015 2.950 2.956 2.931 2.944 162,014 -0.01(-0.21%)
May 18, 2015 2.962 2.962 2.944 2.950 87,106 -0.02(-0.63%)
May 15, 2015 2.975 2.975 2.956 2.968 104,645 +0.01(+0.21%)
May 14, 2015 2.975 2.975 2.944 2.962 95,545 +0.00(+0.00%)
May 13, 2015 2.956 2.975 2.956 2.962 107,821 +0.01(+0.21%)
May 12, 2015 2.975 2.999 2.937 2.956 203,299 -0.02(-0.71%)
May 11, 2015 2.996 2.996 2.946 2.977 110,742 -0.02(-0.62%)
May 08, 2015 2.989 3.002 2.983 2.996 39,855 +0.03(+0.93%)
May 07, 2015 2.989 2.989 2.965 2.968 124,154 -0.01(-0.45%)
May 06, 2015 3.002 3.008 2.971 2.981 160,534 -0.03(-0.89%)
May 05, 2015 3.008 3.020 2.996 3.008 88,087 +0.01(+0.21%)
May 04, 2015 3.002 3.014 3.002 3.002 48,066 +0.00(+0.00%)
May 01, 2015 3.002 3.020 2.996 3.002 138,617 -0.00(-0.10%)
Apr 30, 2015 3.020 3.020 3.002 3.005 150,463 -0.01(-0.31%)
Apr 29, 2015 3.002 3.020 2.996 3.014 146,124 +0.01(+0.21%)
Apr 28, 2015 2.989 3.008 2.989 3.008 135,486 +0.02(+0.62%)
Apr 27, 2015 2.996 3.008 2.983 2.989 89,620 +0.00(+0.00%)
Apr 24, 2015 3.002 3.008 2.989 2.989 79,851 -0.02(-0.62%)
Apr 23, 2015 3.002 3.014 2.989 3.008 163,161 +0.01(+0.21%)
Apr 22, 2015 2.996 3.002 2.983 3.002 149,571 +0.00(+0.00%)
Apr 21, 2015 2.996 3.002 2.983 3.002 103,663 +0.00(+0.00%)
Apr 20, 2015 2.996 3.008 2.983 3.002 85,807 +0.00(+0.00%)
Apr 17, 2015 2.996 3.008 2.989 3.002 92,056 -0.01(-0.41%)
Apr 16, 2015 3.008 3.014 2.983 3.014 76,128 +0.01(+0.21%)
Apr 15, 2015 3.020 3.020 2.983 3.008 156,507 -0.02(-0.61%)
Apr 14, 2015 2.996 3.026 2.996 3.026 243,106 +0.02(+0.53%)
Apr 13, 2015 2.986 3.010 2.980 3.010 81,629 +0.01(+0.41%)
Apr 10, 2015 2.992 3.004 2.986 2.998 158,675 +0.01(+0.21%)
Apr 09, 2015 3.004 3.004 2.980 2.992 93,669 -0.01(-0.41%)
Apr 08, 2015 3.010 3.010 2.998 3.004 176,293 +0.00(+0.00%)
Apr 07, 2015 2.980 3.010 2.980 3.004 98,962 +0.01(+0.20%)
Apr 06, 2015 2.992 3.004 2.967 2.998 197,069 +0.01(+0.41%)
Apr 02, 2015 2.992 2.986 2.986 2.986 126,958 -0.02(-0.82%)
Apr 01, 2015 2.992 3.004 2.992 3.010 85,693 +0.02(+0.82%)
Mar 31, 2015 2.980 2.992 2.974 2.986 63,005 +0.01(+0.21%)
Mar 30, 2015 2.986 2.992 2.974 2.980 48,830 -0.01(-0.21%)
Mar 27, 2015 2.955 2.986 2.955 2.986 73,891 +0.02(+0.83%)
Mar 26, 2015 2.974 2.980 2.949 2.961 149,731 -0.02(-0.62%)
Mar 25, 2015 2.986 2.992 2.955 2.980 144,309 -0.01(-0.41%)
Mar 24, 2015 2.980 2.992 2.949 2.992 115,231 +0.01(+0.41%)
Mar 23, 2015 2.980 2.986 2.961 2.980 151,072 -0.01(-0.21%)
Mar 20, 2015 2.961 2.986 2.943 2.986 173,596 +0.02(+0.83%)
Mar 19, 2015 2.974 2.975 2.943 2.961 238,205 -0.02(-0.82%)
Mar 18, 2015 2.943 2.986 2.924 2.986 254,324 +0.04(+1.46%)
Mar 17, 2015 2.974 2.974 2.943 2.943 172,079 -0.03(-1.11%)
Mar 16, 2015 2.988 3.007 2.964 2.976 209,352 -0.01(-0.41%)
Mar 13, 2015 3.013 3.025 2.982 2.988 143,860 -0.04(-1.21%)
Mar 12, 2015 3.007 3.037 3.007 3.025 44,999 +0.02(+0.61%)
Mar 11, 2015 3.013 3.025 3.000 3.007 121,673 -0.02(-0.81%)
Mar 10, 2015 3.013 3.043 3.000 3.031 83,707 -0.01(-0.20%)
Mar 09, 2015 3.013 3.043 3.007 3.037 55,053 +0.04(+1.23%)
Mar 06, 2015 3.031 3.031 2.964 3.000 151,409 -0.03(-1.01%)
Mar 05, 2015 3.055 3.074 3.013 3.031 108,155 -0.02(-0.60%)
Mar 04, 2015 3.049 3.055 3.041 3.049 59,570 +0.00(+0.00%)
Mar 03, 2015 3.007 3.049 3.007 3.049 82,647 +0.04(+1.22%)
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.