Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS High Income Municipal Trust (NY: CXE )

3.580 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 2.227 2.227 2.205 2.227 110,510 +0.03(+1.42%)
May 27, 2010 2.196 2.214 2.192 2.196 66,048 +0.01(+0.59%)
May 26, 2010 2.187 2.214 2.179 2.183 137,654 +0.01(+0.40%)
May 25, 2010 2.156 2.174 2.130 2.174 174,759 +0.00(+0.20%)
May 24, 2010 2.139 2.179 2.104 2.170 176,477 +0.06(+2.71%)
May 21, 2010 2.156 2.156 2.033 2.112 830,390 -0.03(-1.44%)
May 20, 2010 2.152 2.156 2.143 2.143 219,349 -0.07(-3.18%)
May 19, 2010 2.223 2.223 2.196 2.214 79,831 -0.01(-0.40%)
May 18, 2010 2.227 2.227 2.201 2.223 104,321 +0.02(+0.80%)
May 17, 2010 2.218 2.226 2.156 2.205 80,358 -0.01(-0.60%)
May 14, 2010 2.218 2.227 2.209 2.218 72,912 -0.01(-0.40%)
May 13, 2010 2.227 2.236 2.227 2.227 38,173 +0.00(+0.00%)
May 12, 2010 2.236 2.240 2.223 2.227 68,268 -0.00(-0.20%)
May 11, 2010 2.223 2.231 2.223 2.231 71,708 +0.01(+0.64%)
May 10, 2010 2.230 2.230 2.213 2.217 98,087 +0.02(+1.00%)
May 07, 2010 2.200 2.213 2.187 2.195 227,319 +0.01(+0.40%)
May 06, 2010 2.239 2.239 2.169 2.187 257,376 -0.03(-1.57%)
May 05, 2010 2.224 2.239 2.222 2.222 79,847 -0.01(-0.39%)
May 04, 2010 2.213 2.230 2.213 2.230 206,611 +0.03(+1.19%)
May 03, 2010 2.217 2.222 2.200 2.204 164,137 +0.01(+0.40%)
Apr 30, 2010 2.217 2.222 2.195 2.195 81,196 +0.00(+0.00%)
Apr 29, 2010 2.200 2.217 2.191 2.195 128,961 -0.00(-0.21%)
Apr 28, 2010 2.200 2.204 2.187 2.200 69,088 +0.00(+0.21%)
Apr 27, 2010 2.204 2.208 2.195 2.195 122,207 +0.00(+0.00%)
Apr 26, 2010 2.200 2.208 2.191 2.195 84,697 -0.00(-0.20%)
Apr 23, 2010 2.178 2.200 2.174 2.200 106,301 +0.03(+1.21%)
Apr 22, 2010 2.187 2.191 2.174 2.174 139,807 -0.01(-0.60%)
Apr 21, 2010 2.191 2.204 2.187 2.187 138,645 -0.00(-0.20%)
Apr 20, 2010 2.187 2.200 2.187 2.191 88,678 +0.00(+0.20%)
Apr 19, 2010 2.178 2.187 2.174 2.187 111,649 -0.00(-0.20%)
Apr 16, 2010 2.187 2.191 2.182 2.191 77,045 +0.01(+0.56%)
Apr 15, 2010 2.187 2.195 2.178 2.179 75,443 -0.01(-0.36%)
Apr 14, 2010 2.200 2.208 2.187 2.187 115,710 -0.01(-0.60%)
Apr 13, 2010 2.204 2.208 2.187 2.200 110,540 -0.01(-0.40%)
Apr 12, 2010 2.213 2.217 2.195 2.208 95,007 -0.00(-0.16%)
Apr 09, 2010 2.195 2.212 2.190 2.212 103,480 +0.02(+0.79%)
Apr 08, 2010 2.182 2.195 2.182 2.195 67,058 +0.01(+0.60%)
Apr 07, 2010 2.186 2.190 2.173 2.182 71,987 -0.00(-0.20%)
Apr 06, 2010 2.186 2.190 2.182 2.186 90,739 +0.00(+0.20%)
Apr 05, 2010 2.169 2.186 2.164 2.182 206,215 +0.01(+0.60%)
Apr 01, 2010 2.164 2.169 2.169 2.169 473,107 +0.01(+0.40%)
Mar 31, 2010 2.151 2.164 2.142 2.160 109,122 +0.01(+0.61%)
Mar 30, 2010 2.151 2.151 2.134 2.147 79,204 -0.00(-0.20%)
Mar 29, 2010 2.173 2.173 2.151 2.151 152,496 -0.00(-0.20%)
Mar 26, 2010 2.169 2.169 2.155 2.155 97,258 -0.01(-0.47%)
Mar 25, 2010 2.169 2.173 2.155 2.166 122,533 +0.01(+0.27%)
Mar 24, 2010 2.160 2.169 2.155 2.160 92,895 -0.00(-0.07%)
Mar 23, 2010 2.147 2.161 2.147 2.161 81,638 +0.01(+0.47%)
Mar 22, 2010 2.129 2.155 2.129 2.151 101,352 +0.01(+0.41%)
Mar 19, 2010 2.142 2.151 2.138 2.142 100,608 +0.00(+0.21%)
Mar 18, 2010 2.121 2.142 2.121 2.138 87,959 +0.01(+0.61%)
Mar 17, 2010 2.108 2.125 2.108 2.125 79,268 +0.02(+0.82%)
Mar 16, 2010 2.095 2.108 2.086 2.108 215,150 +0.01(+0.62%)
Mar 15, 2010 2.116 2.116 2.095 2.095 122,098 -0.00(-0.21%)
Mar 12, 2010 2.112 2.112 2.099 2.099 107,572 -0.01(-0.62%)
Mar 11, 2010 2.138 2.138 2.108 2.112 94,731 -0.03(-1.22%)
Mar 10, 2010 2.164 2.164 2.138 2.138 90,953 -0.02(-1.01%)
Mar 09, 2010 2.160 2.164 2.155 2.160 78,348 +0.01(+0.24%)
Mar 08, 2010 2.142 2.155 2.138 2.155 93,796 +0.02(+0.81%)
Mar 05, 2010 2.129 2.142 2.124 2.137 77,074 +0.01(+0.41%)
Mar 04, 2010 2.133 2.142 2.126 2.129 94,903 +0.00(+0.20%)
Mar 03, 2010 2.133 2.142 2.124 2.124 280,388 -0.01(-0.41%)
Mar 02, 2010 2.124 2.133 2.120 2.133 209,760 +0.00(+0.20%)
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.