MFS High Income Municipal Trust (CXE)
3.5900
+0.0100 (0.28%)
NYSE · Last Trade: May 2nd, 2:02 PM EDT
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 3.57 | 3.60 | 3.57 | 3.58 | 59,280 | 3.58 |
| 4/30/2025 | 3.54 | 3.57 | 3.52 | 3.57 | 83,526 | 3.57 |
| 4/29/2025 | 3.52 | 3.54 | 3.52 | 3.54 | 26,233 | 3.54 |
| 4/28/2025 | 3.54 | 3.54 | 3.52 | 3.54 | 69,481 | 3.54 |
| 4/25/2025 | 3.53 | 3.55 | 3.52 | 3.52 | 82,322 | 3.52 |
| 4/24/2025 | 3.50 | 3.53 | 3.50 | 3.50 | 73,810 | 3.50 |
| 4/23/2025 | 3.50 | 3.51 | 3.47 | 3.48 | 47,016 | 3.48 |
| 4/22/2025 | 3.46 | 3.47 | 3.44 | 3.46 | 81,768 | 3.46 |
| 4/21/2025 | 3.48 | 3.49 | 3.44 | 3.46 | 137,344 | 3.46 |
| 4/17/2025 | 3.51 | 3.51 | 3.47 | 3.49 | 41,731 | 3.49 |
| 4/16/2025 | 3.45 | 3.49 | 3.44 | 3.48 | 115,267 | 3.48 |
| 4/15/2025 | 3.48 | 3.51 | 3.46 | 3.48 | 106,031 | 3.48 |
| 4/14/2025 | 3.49 | 3.50 | 3.46 | 3.48 | 95,811 | 3.46 |
| 4/11/2025 | 3.41 | 3.45 | 3.38 | 3.43 | 106,327 | 3.41 |
| 4/10/2025 | 3.49 | 3.50 | 3.40 | 3.41 | 88,039 | 3.39 |
| 4/09/2025 | 3.49 | 3.53 | 3.41 | 3.52 | 184,261 | 3.50 |
| 4/08/2025 | 3.62 | 3.65 | 3.54 | 3.54 | 129,159 | 3.52 |
| 4/07/2025 | 3.65 | 3.67 | 3.61 | 3.63 | 211,623 | 3.61 |
| 4/04/2025 | 3.73 | 3.73 | 3.67 | 3.68 | 79,455 | 3.66 |
| 4/03/2025 | 3.66 | 3.73 | 3.66 | 3.71 | 49,866 | 3.69 |
| 4/02/2025 | 3.71 | 3.71 | 3.69 | 3.70 | 58,658 | 3.68 |
| 4/01/2025 | 3.70 | 3.73 | 3.70 | 3.71 | 44,109 | 3.69 |
| 3/31/2025 | 3.72 | 3.72 | 3.68 | 3.69 | 40,665 | 3.67 |
| 3/28/2025 | 3.68 | 3.70 | 3.67 | 3.68 | 39,557 | 3.66 |
| 3/27/2025 | 3.68 | 3.70 | 3.66 | 3.67 | 45,833 | 3.65 |
| 3/26/2025 | 3.72 | 3.72 | 3.69 | 3.69 | 60,396 | 3.67 |
| 3/25/2025 | 3.74 | 3.75 | 3.71 | 3.71 | 78,658 | 3.69 |
| 3/24/2025 | 3.72 | 3.73 | 3.71 | 3.73 | 39,722 | 3.71 |
| 3/21/2025 | 3.71 | 3.72 | 3.70 | 3.71 | 25,256 | 3.69 |
| 3/20/2025 | 3.68 | 3.73 | 3.68 | 3.70 | 70,251 | 3.68 |
| 3/19/2025 | 3.67 | 3.69 | 3.67 | 3.67 | 71,637 | 3.65 |
| 3/18/2025 | 3.69 | 3.69 | 3.67 | 3.68 | 73,682 | 3.66 |
| 3/17/2025 | 3.69 | 3.72 | 3.69 | 3.69 | 68,680 | 3.66 |
| 3/14/2025 | 3.68 | 3.72 | 3.68 | 3.69 | 167,271 | 3.66 |
| 3/13/2025 | 3.73 | 3.74 | 3.71 | 3.73 | 77,749 | 3.69 |
| 3/12/2025 | 3.76 | 3.76 | 3.73 | 3.74 | 49,899 | 3.71 |
| 3/11/2025 | 3.75 | 3.78 | 3.74 | 3.75 | 43,439 | 3.72 |
| 3/10/2025 | 3.78 | 3.82 | 3.76 | 3.76 | 43,746 | 3.73 |
| 3/07/2025 | 3.82 | 3.83 | 3.76 | 3.76 | 76,424 | 3.73 |
| 3/06/2025 | 3.81 | 3.83 | 3.80 | 3.80 | 105,429 | 3.77 |
| 3/05/2025 | 3.83 | 3.84 | 3.80 | 3.82 | 40,632 | 3.79 |
| 3/04/2025 | 3.83 | 3.85 | 3.82 | 3.82 | 86,072 | 3.79 |
| 3/03/2025 | 3.81 | 3.85 | 3.81 | 3.85 | 90,154 | 3.81 |
| 2/28/2025 | 3.82 | 3.83 | 3.82 | 3.82 | 52,055 | 3.79 |
| 2/27/2025 | 3.81 | 3.83 | 3.80 | 3.82 | 75,101 | 3.79 |
| 2/26/2025 | 3.79 | 3.85 | 3.79 | 3.82 | 101,735 | 3.79 |
| 2/25/2025 | 3.81 | 3.85 | 3.79 | 3.79 | 99,667 | 3.76 |
| 2/24/2025 | 3.78 | 3.82 | 3.78 | 3.81 | 58,651 | 3.77 |
| 2/21/2025 | 3.77 | 3.83 | 3.77 | 3.79 | 78,251 | 3.76 |
| 2/20/2025 | 3.77 | 3.80 | 3.77 | 3.78 | 65,696 | 3.75 |
| 2/19/2025 | 3.77 | 3.79 | 3.75 | 3.78 | 59,390 | 3.75 |
| 2/18/2025 | 3.74 | 3.77 | 3.74 | 3.75 | 49,830 | 3.72 |
| 2/14/2025 | 3.74 | 3.77 | 3.74 | 3.75 | 41,773 | 3.70 |
| 2/13/2025 | 3.72 | 3.77 | 3.72 | 3.73 | 93,007 | 3.68 |
| 2/12/2025 | 3.71 | 3.77 | 3.71 | 3.72 | 155,288 | 3.67 |
| 2/11/2025 | 3.78 | 3.80 | 3.76 | 3.77 | 64,187 | 3.72 |
| 2/10/2025 | 3.74 | 3.81 | 3.74 | 3.80 | 235,936 | 3.75 |
| 2/07/2025 | 3.76 | 3.78 | 3.74 | 3.75 | 138,017 | 3.70 |
| 2/06/2025 | 3.75 | 3.79 | 3.75 | 3.76 | 84,740 | 3.71 |
| 2/05/2025 | 3.75 | 3.77 | 3.74 | 3.75 | 93,179 | 3.70 |
| 2/04/2025 | 3.72 | 3.76 | 3.72 | 3.74 | 134,003 | 3.69 |
| 2/03/2025 | 3.74 | 3.78 | 3.73 | 3.73 | 94,334 | 3.68 |