MFS High Income Municipal Trust (CXE) NYSE
3.84
+0.042(+1.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.84
+0.042(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.81 | 3.84 | 3.84 | 3.84 | 3.81 | 64,107 |
| March 12, 2026 | 3.78 | 3.8 | 3.8 | 3.8 | 3.78 | 36,799 |
| March 11, 2026 | 3.8 | 3.79 | 3.79 | 3.82 | 3.79 | 21,071 |
| March 10, 2026 | 3.79 | 3.82 | 3.82 | 3.82 | 3.79 | 26,349 |
| March 09, 2026 | 3.81 | 3.8 | 3.8 | 3.81 | 3.79 | 59,571 |
| March 06, 2026 | 3.79 | 3.81 | 3.81 | 3.83 | 3.76 | 62,200 |
| March 05, 2026 | 3.82 | 3.8 | 3.8 | 3.84 | 3.78 | 122,046 |
| March 04, 2026 | 3.81 | 3.81 | 3.81 | 3.85 | 3.81 | 79,867 |
| March 03, 2026 | 3.85 | 3.84 | 3.84 | 3.85 | 3.82 | 71,113 |
| March 02, 2026 | 3.83 | 3.86 | 3.86 | 3.87 | 3.83 | 90,900 |
| February 27, 2026 | 3.86 | 3.84 | 3.84 | 3.87 | 3.84 | 63,900 |
| February 26, 2026 | 3.82 | 3.83 | 3.83 | 3.84 | 3.81 | 53,000 |
| February 25, 2026 | 3.76 | 3.8 | 3.8 | 3.87 | 3.76 | 127,900 |
| February 24, 2026 | 3.81 | 3.77 | 3.77 | 3.81 | 3.77 | 140,204 |
| February 23, 2026 | 3.82 | 3.81 | 3.81 | 3.85 | 3.8 | 17,818 |
| February 20, 2026 | 3.84 | 3.82 | 0 | 3.84 | 3.82 | 35,600 |
| February 19, 2026 | 3.88 | 3.85 | 0 | 3.88 | 3.83 | 50,900 |
| February 18, 2026 | 3.88 | 3.82 | 0 | 3.88 | 3.82 | 36,100 |
| February 17, 2026 | 3.83 | 3.88 | 0 | 3.88 | 3.81 | 132,700 |
| February 13, 2026 | 3.83 | 3.83 | 0 | 3.84 | 3.82 | 56,133 |
| February 12, 2026 | 3.8 | 3.83 | 0 | 3.83 | 3.8 | 28,200 |
| February 11, 2026 | 3.82 | 3.8 | 0 | 3.84 | 3.8 | 176,437 |
| February 10, 2026 | 3.82 | 3.82 | 0 | 3.82 | 3.81 | 18,000 |
| February 09, 2026 | 3.81 | 3.81 | 0 | 3.82 | 3.8 | 48,033 |
| February 06, 2026 | 3.81 | 3.8 | 0 | 3.81 | 3.79 | 15,704 |
| February 05, 2026 | 3.78 | 3.81 | 0 | 3.81 | 3.76 | 49,435 |
| February 04, 2026 | 3.77 | 3.79 | 0 | 3.79 | 3.75 | 8,400 |
| February 03, 2026 | 3.79 | 3.79 | 0 | 3.79 | 3.78 | 46,400 |
| February 02, 2026 | 3.77 | 3.77 | 0 | 3.78 | 3.76 | 22,500 |
| January 30, 2026 | 3.78 | 3.78 | 0 | 3.79 | 3.76 | 78,544 |
| January 29, 2026 | 3.75 | 3.76 | 0 | 3.78 | 3.73 | 84,536 |
| January 28, 2026 | 3.75 | 3.77 | 0 | 3.77 | 3.74 | 36,209 |
| January 27, 2026 | 3.73 | 3.75 | 0 | 3.75 | 3.72 | 45,800 |
| January 26, 2026 | 3.73 | 3.74 | 0 | 3.74 | 3.73 | 67,729 |
| January 23, 2026 | 3.73 | 3.74 | 0 | 3.74 | 3.71 | 44,715 |
| January 22, 2026 | 3.72 | 3.72 | 0 | 3.73 | 3.71 | 73,300 |
| January 21, 2026 | 3.74 | 3.72 | 0 | 3.74 | 3.71 | 177,422 |
| January 20, 2026 | 3.76 | 3.74 | 0 | 3.77 | 3.73 | 148,103 |
| January 16, 2026 | 3.76 | 3.78 | 0 | 3.78 | 3.76 | 60,700 |
| January 15, 2026 | 3.76 | 3.77 | 0 | 3.78 | 3.76 | 62,900 |
| January 14, 2026 | 3.75 | 3.76 | 0 | 3.77 | 3.75 | 158,300 |
| January 13, 2026 | 3.76 | 3.75 | 0 | 3.76 | 3.74 | 82,500 |
| January 12, 2026 | 3.76 | 3.75 | 0 | 3.76 | 3.73 | 58,723 |
| January 09, 2026 | 3.74 | 3.75 | 0 | 3.78 | 3.73 | 160,423 |
| January 08, 2026 | 3.73 | 3.75 | 0 | 3.75 | 3.73 | 157,300 |
| January 07, 2026 | 3.72 | 3.73 | 0 | 3.74 | 3.72 | 223,631 |
| January 06, 2026 | 3.72 | 3.71 | 0 | 3.73 | 3.7 | 176,249 |
| January 05, 2026 | 3.69 | 3.72 | 0 | 3.72 | 3.69 | 84,700 |
| January 02, 2026 | 3.69 | 3.7 | 0 | 3.71 | 3.69 | 54,700 |
| December 31, 2025 | 3.72 | 3.7 | 0 | 3.72 | 3.67 | 241,714 |
| December 30, 2025 | 3.67 | 3.69 | 0 | 3.71 | 3.67 | 118,600 |
| December 29, 2025 | 3.69 | 3.69 | 0 | 3.7 | 3.63 | 296,349 |
| December 26, 2025 | 3.69 | 3.7 | 0 | 3.71 | 3.66 | 116,700 |
| December 24, 2025 | 3.69 | 3.69 | 0 | 3.71 | 3.69 | 27,200 |
| December 23, 2025 | 3.71 | 3.7 | 0 | 3.72 | 3.69 | 176,548 |
| December 22, 2025 | 3.73 | 3.72 | 0 | 3.73 | 3.71 | 148,300 |
| December 19, 2025 | 3.72 | 3.73 | 0 | 3.76 | 3.71 | 205,318 |
| December 18, 2025 | 3.73 | 3.72 | 0 | 3.73 | 3.71 | 56,600 |
| December 17, 2025 | 3.73 | 3.71 | 0 | 3.73 | 3.7 | 145,608 |
| December 16, 2025 | 3.72 | 3.73 | 0 | 3.74 | 3.7 | 119,400 |