MFS High Income Municipal Trust (NY: CXE )

4.185 +0.085 (+2.07%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 3.970 4.150 3.970 4.100 240,165 +0.13(+3.27%)
May 25, 2022 3.900 3.970 3.900 3.970 111,615 +0.08(+2.06%)
May 24, 2022 3.790 3.890 3.790 3.890 228,984 +0.09(+2.37%)
May 23, 2022 3.810 3.830 3.790 3.800 77,594 +0.01(+0.26%)
May 20, 2022 3.810 3.830 3.770 3.790 128,290 -0.02(-0.52%)
May 19, 2022 3.830 3.850 3.800 3.810 77,667 -0.05(-1.30%)
May 18, 2022 3.880 3.880 3.820 3.860 71,542 -0.04(-1.03%)
May 17, 2022 3.930 3.930 3.890 3.900 64,770 -0.05(-1.27%)
May 16, 2022 3.870 4.000 3.870 3.950 100,273 +0.08(+2.07%)
May 13, 2022 3.950 4.000 3.860 3.870 101,387 -0.08(-2.03%)
May 12, 2022 3.970 4.030 3.950 3.950 112,618 -0.04(-1.00%)
May 11, 2022 3.960 4.040 3.960 3.990 100,241 +0.00(+0.00%)
May 10, 2022 3.970 4.060 3.890 3.990 354,660 -0.01(-0.25%)
May 09, 2022 3.880 4.040 3.880 4.000 219,278 +0.06(+1.52%)
May 06, 2022 3.900 3.990 3.900 3.940 183,184 +0.02(+0.51%)
May 05, 2022 3.910 3.940 3.898 3.920 148,478 -0.03(-0.76%)
May 04, 2022 3.990 3.990 3.920 3.950 113,408 -0.03(-0.75%)
May 03, 2022 3.960 3.990 3.920 3.980 90,136 +0.02(+0.51%)
May 02, 2022 3.940 3.990 3.940 3.960 111,808 +0.00(+0.00%)
Apr 29, 2022 4.010 4.022 3.950 3.960 85,582 -0.05(-1.25%)
Apr 28, 2022 3.930 4.020 3.920 4.010 209,005 +0.08(+2.04%)
Apr 27, 2022 3.910 3.960 3.905 3.930 137,423 +0.01(+0.26%)
Apr 26, 2022 3.920 3.941 3.910 3.920 200,372 -0.02(-0.51%)
Apr 25, 2022 3.940 3.980 3.880 3.940 257,702 -0.01(-0.25%)
Apr 22, 2022 4.010 4.030 3.940 3.950 191,732 -0.08(-1.99%)
Apr 21, 2022 4.000 4.039 3.980 4.030 244,118 +0.02(+0.50%)
Apr 20, 2022 3.940 4.030 3.940 4.010 163,214 +0.06(+1.52%)
Apr 19, 2022 3.970 3.990 3.940 3.950 176,640 -0.04(-1.00%)
Apr 18, 2022 4.000 4.010 3.960 3.990 221,568 -0.02(-0.50%)
Apr 14, 2022 4.060 4.080 3.990 4.010 276,504 -0.07(-1.72%)
Apr 13, 2022 4.050 4.110 4.020 4.080 187,809 +0.03(+0.74%)
Apr 12, 2022 4.040 4.070 4.020 4.050 173,579 +0.02(+0.50%)
Apr 11, 2022 4.110 4.110 4.030 4.030 214,011 -0.09(-2.18%)
Apr 08, 2022 4.180 4.200 4.070 4.120 309,585 -0.08(-1.90%)
Apr 07, 2022 4.230 4.240 4.190 4.200 68,221 -0.03(-0.71%)
Apr 06, 2022 4.250 4.250 4.210 4.230 60,475 -0.04(-0.94%)
Apr 05, 2022 4.300 4.320 4.250 4.270 234,665 -0.04(-0.93%)
Apr 04, 2022 4.330 4.350 4.300 4.310 84,481 -0.03(-0.69%)
Apr 01, 2022 4.380 4.390 4.325 4.340 90,234 -0.05(-1.14%)
Mar 31, 2022 4.360 4.390 4.335 4.390 180,828 +0.06(+1.39%)
Mar 30, 2022 4.310 4.365 4.310 4.330 123,410 +0.02(+0.46%)
Mar 29, 2022 4.290 4.320 4.250 4.310 61,888 +0.02(+0.47%)
Mar 28, 2022 4.310 4.340 4.263 4.290 75,712 -0.02(-0.46%)
Mar 25, 2022 4.310 4.310 4.267 4.310 153,309 +0.00(+0.00%)
Mar 24, 2022 4.300 4.340 4.290 4.310 89,348 -0.02(-0.46%)
Mar 23, 2022 4.300 4.340 4.280 4.330 57,598 +0.01(+0.23%)
Mar 22, 2022 4.310 4.345 4.310 4.320 79,486 -0.02(-0.46%)
Mar 21, 2022 4.340 4.350 4.300 4.340 54,871 -0.01(-0.23%)
Mar 18, 2022 4.340 4.410 4.340 4.350 67,970 -0.02(-0.46%)
Mar 17, 2022 4.280 4.380 4.280 4.370 89,805 +0.07(+1.63%)
Mar 16, 2022 4.260 4.350 4.260 4.300 80,957 +0.02(+0.47%)
Mar 15, 2022 4.350 4.380 4.280 4.280 84,479 -0.09(-2.06%)
Mar 14, 2022 4.390 4.450 4.350 4.370 58,982 -0.05(-1.13%)
Mar 11, 2022 4.400 4.510 4.370 4.420 113,881 +0.02(+0.45%)
Mar 10, 2022 4.490 4.490 4.400 4.400 96,130 -0.10(-2.22%)
Mar 09, 2022 4.470 4.580 4.440 4.500 149,958 +0.03(+0.67%)
Mar 08, 2022 4.490 4.500 4.450 4.470 112,390 -0.02(-0.45%)
Mar 07, 2022 4.560 4.600 4.490 4.490 163,224 -0.09(-1.97%)
Mar 04, 2022 4.560 4.590 4.540 4.580 168,722 +0.00(+0.00%)
Mar 03, 2022 4.550 4.600 4.550 4.580 56,200 +0.03(+0.66%)
Mar 02, 2022 4.550 4.550 4.520 4.550 103,391 -0.01(-0.22%)
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.