MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.565
-0.005 (-0.14%)
Nov 21, 2024, 3:03 PM EST - Market open
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | - | 73,235 |
| Nov 19, 2024 | 3.56 | 3.59 | 3.56 | 3.57 | 3.57 | 0.03% | 111,765 |
| Nov 18, 2024 | 3.56 | 3.57 | 3.55 | 3.57 | 3.57 | 0.25% | 66,458 |
| Nov 15, 2024 | 3.55 | 3.56 | 3.54 | 3.56 | 3.56 | -0.28% | 57,393 |
| Nov 14, 2024 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 1.42% | 75,746 |
| Nov 13, 2024 | 3.53 | 3.55 | 3.52 | 3.52 | 3.52 | -0.28% | 76,348 |
| Nov 12, 2024 | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | -1.12% | 73,880 |
| Nov 11, 2024 | 3.58 | 3.58 | 3.57 | 3.57 | 3.56 | -0.50% | 53,569 |
| Nov 8, 2024 | 3.55 | 3.60 | 3.55 | 3.59 | 3.57 | 0.79% | 34,768 |
| Nov 7, 2024 | 3.52 | 3.56 | 3.52 | 3.56 | 3.55 | 1.14% | 75,396 |
| Nov 6, 2024 | 3.53 | 3.55 | 3.52 | 3.52 | 3.51 | -1.40% | 16,430 |
| Nov 5, 2024 | 3.53 | 3.58 | 3.53 | 3.57 | 3.56 | 0.28% | 32,762 |
| Nov 4, 2024 | 3.56 | 3.57 | 3.53 | 3.56 | 3.55 | 0.28% | 20,577 |
| Nov 1, 2024 | 3.57 | 3.60 | 3.55 | 3.55 | 3.54 | -0.84% | 65,306 |
| Oct 31, 2024 | 3.54 | 3.58 | 3.52 | 3.58 | 3.57 | 1.13% | 31,466 |
| Oct 30, 2024 | 3.53 | 3.55 | 3.52 | 3.54 | 3.53 | - | 50,430 |
| Oct 29, 2024 | 3.54 | 3.55 | 3.53 | 3.54 | 3.53 | -0.28% | 46,645 |
| Oct 28, 2024 | 3.56 | 3.57 | 3.55 | 3.55 | 3.54 | -0.28% | 62,212 |
| Oct 25, 2024 | 3.54 | 3.57 | 3.54 | 3.56 | 3.55 | 0.14% | 76,912 |
| Oct 24, 2024 | 3.55 | 3.56 | 3.55 | 3.56 | 3.54 | -0.70% | 39,276 |
| Oct 23, 2024 | 3.62 | 3.63 | 3.57 | 3.58 | 3.57 | -1.51% | 104,581 |
| Oct 22, 2024 | 3.63 | 3.64 | 3.63 | 3.64 | 3.62 | 0.14% | 60,394 |
| Oct 21, 2024 | 3.64 | 3.65 | 3.63 | 3.63 | 3.62 | -0.27% | 59,648 |
| Oct 18, 2024 | 3.62 | 3.65 | 3.62 | 3.64 | 3.63 | 0.50% | 29,424 |
| Oct 17, 2024 | 3.61 | 3.63 | 3.61 | 3.62 | 3.61 | 0.06% | 28,599 |
| Oct 16, 2024 | 3.62 | 3.63 | 3.62 | 3.62 | 3.61 | -0.28% | 15,319 |
| Oct 15, 2024 | 3.64 | 3.64 | 3.62 | 3.63 | 3.62 | -0.41% | 20,954 |
| Oct 14, 2024 | 3.63 | 3.65 | 3.63 | 3.65 | 3.62 | 0.14% | 38,209 |
| Oct 11, 2024 | 3.63 | 3.65 | 3.63 | 3.64 | 3.61 | -0.14% | 22,458 |
| Oct 10, 2024 | 3.64 | 3.66 | 3.63 | 3.65 | 3.62 | 0.41% | 18,489 |
| Oct 9, 2024 | 3.62 | 3.64 | 3.62 | 3.63 | 3.60 | -0.27% | 4,663 |
| Oct 8, 2024 | 3.64 | 3.66 | 3.63 | 3.64 | 3.61 | -0.41% | 58,968 |
| Oct 7, 2024 | 3.66 | 3.66 | 3.65 | 3.66 | 3.63 | -0.22% | 64,052 |
| Oct 4, 2024 | 3.67 | 3.67 | 3.66 | 3.66 | 3.63 | -0.60% | 15,523 |
| Oct 3, 2024 | 3.68 | 3.69 | 3.67 | 3.69 | 3.66 | -0.14% | 37,318 |
| Oct 2, 2024 | 3.68 | 3.70 | 3.66 | 3.69 | 3.66 | 0.03% | 118,810 |
| Oct 1, 2024 | 3.66 | 3.69 | 3.65 | 3.69 | 3.66 | 0.65% | 157,831 |
| Sep 30, 2024 | 3.66 | 3.67 | 3.64 | 3.67 | 3.64 | 0.41% | 123,297 |
| Sep 27, 2024 | 3.61 | 3.66 | 3.61 | 3.65 | 3.62 | 0.83% | 110,742 |
| Sep 26, 2024 | 3.61 | 3.63 | 3.61 | 3.62 | 3.59 | - | 94,890 |
| Sep 25, 2024 | 3.63 | 3.64 | 3.61 | 3.62 | 3.59 | -0.14% | 143,213 |
| Sep 24, 2024 | 3.61 | 3.63 | 3.61 | 3.63 | 3.60 | 0.14% | 34,909 |
| Sep 23, 2024 | 3.63 | 3.64 | 3.61 | 3.62 | 3.59 | -0.28% | 61,287 |
| Sep 20, 2024 | 3.63 | 3.64 | 3.62 | 3.63 | 3.60 | -0.41% | 99,944 |
| Sep 19, 2024 | 3.63 | 3.65 | 3.63 | 3.65 | 3.62 | 0.14% | 18,578 |
| Sep 18, 2024 | 3.63 | 3.65 | 3.63 | 3.64 | 3.61 | - | 60,599 |
| Sep 17, 2024 | 3.65 | 3.65 | 3.63 | 3.64 | 3.61 | -0.55% | 89,140 |
| Sep 16, 2024 | 3.63 | 3.67 | 3.63 | 3.66 | 3.62 | 0.14% | 67,486 |
| Sep 13, 2024 | 3.65 | 3.67 | 3.64 | 3.66 | 3.61 | 0.27% | 101,500 |
| Sep 12, 2024 | 3.61 | 3.65 | 3.61 | 3.65 | 3.60 | 0.41% | 51,678 |
| Sep 11, 2024 | 3.62 | 3.64 | 3.61 | 3.63 | 3.59 | 0.55% | 54,569 |
| Sep 10, 2024 | 3.61 | 3.62 | 3.60 | 3.61 | 3.57 | 0.14% | 33,610 |
| Sep 9, 2024 | 3.61 | 3.61 | 3.59 | 3.61 | 3.56 | - | 44,824 |
| Sep 6, 2024 | 3.60 | 3.62 | 3.60 | 3.61 | 3.56 | -0.41% | 65,313 |
| Sep 5, 2024 | 3.60 | 3.62 | 3.59 | 3.62 | 3.58 | 0.56% | 33,820 |
| Sep 4, 2024 | 3.60 | 3.60 | 3.58 | 3.60 | 3.56 | - | 201,478 |
| Sep 3, 2024 | 3.59 | 3.61 | 3.58 | 3.60 | 3.56 | 0.84% | 146,022 |
| Aug 30, 2024 | 3.59 | 3.59 | 3.57 | 3.57 | 3.53 | - | 20,132 |
| Aug 29, 2024 | 3.56 | 3.58 | 3.54 | 3.57 | 3.53 | 0.56% | 37,458 |
| Aug 28, 2024 | 3.54 | 3.56 | 3.54 | 3.55 | 3.51 | - | 9,895 |
| Aug 27, 2024 | 3.55 | 3.56 | 3.54 | 3.55 | 3.51 | -0.56% | 3,954 |
| Aug 26, 2024 | 3.54 | 3.57 | 3.54 | 3.57 | 3.53 | 0.42% | 5,992 |
| Aug 23, 2024 | 3.54 | 3.56 | 3.54 | 3.56 | 3.51 | 0.42% | 2,839 |
| Aug 22, 2024 | 3.54 | 3.56 | 3.53 | 3.54 | 3.50 | -0.28% | 6,364 |
| Aug 21, 2024 | 3.53 | 3.57 | 3.53 | 3.55 | 3.51 | - | 19,374 |
| Aug 20, 2024 | 3.54 | 3.55 | 3.53 | 3.55 | 3.51 | 0.28% | 5,048 |
| Aug 19, 2024 | 3.52 | 3.55 | 3.52 | 3.54 | 3.50 | - | 11,678 |
| Aug 16, 2024 | 3.52 | 3.56 | 3.52 | 3.54 | 3.50 | 0.28% | 13,881 |
| Aug 15, 2024 | 3.52 | 3.54 | 3.52 | 3.53 | 3.49 | -0.98% | 18,066 |
| Aug 14, 2024 | 3.53 | 3.57 | 3.53 | 3.57 | 3.52 | 0.71% | 18,942 |
| Aug 13, 2024 | 3.52 | 3.55 | 3.52 | 3.54 | 3.50 | 0.43% | 16,659 |
| Aug 12, 2024 | 3.55 | 3.56 | 3.52 | 3.53 | 3.47 | -0.42% | 63,689 |
| Aug 9, 2024 | 3.54 | 3.55 | 3.54 | 3.54 | 3.48 | 0.03% | 22,177 |
| Aug 8, 2024 | 3.54 | 3.54 | 3.51 | 3.54 | 3.48 | -0.31% | 44,575 |
| Aug 7, 2024 | 3.55 | 3.58 | 3.54 | 3.55 | 3.49 | - | 51,782 |
| Aug 6, 2024 | 3.53 | 3.57 | 3.51 | 3.55 | 3.49 | - | 42,966 |
| Aug 5, 2024 | 3.61 | 3.61 | 3.55 | 3.55 | 3.49 | -1.11% | 28,534 |
| Aug 2, 2024 | 3.60 | 3.61 | 3.58 | 3.59 | 3.53 | 0.84% | 38,740 |
| Aug 1, 2024 | 3.54 | 3.57 | 3.54 | 3.56 | 3.50 | 0.56% | 20,625 |
| Jul 31, 2024 | 3.55 | 3.55 | 3.52 | 3.54 | 3.48 | 0.71% | 117,005 |
| Jul 30, 2024 | 3.51 | 3.53 | 3.50 | 3.52 | 3.46 | 0.43% | 53,965 |
| Jul 29, 2024 | 3.50 | 3.51 | 3.49 | 3.50 | 3.44 | 0.14% | 29,242 |
| Jul 26, 2024 | 3.46 | 3.50 | 3.46 | 3.50 | 3.44 | 0.72% | 41,901 |
| Jul 25, 2024 | 3.47 | 3.48 | 3.47 | 3.47 | 3.41 | 0.58% | 9,557 |
| Jul 24, 2024 | 3.45 | 3.48 | 3.45 | 3.45 | 3.40 | -0.58% | 27,084 |
| Jul 23, 2024 | 3.47 | 3.48 | 3.47 | 3.47 | 3.41 | -0.14% | 20,272 |
| Jul 22, 2024 | 3.48 | 3.48 | 3.47 | 3.48 | 3.42 | 0.14% | 1,053 |
| Jul 19, 2024 | 3.50 | 3.50 | 3.47 | 3.47 | 3.41 | -0.86% | 22,160 |
| Jul 18, 2024 | 3.48 | 3.50 | 3.48 | 3.50 | 3.44 | 0.29% | 27,588 |
| Jul 17, 2024 | 3.52 | 3.52 | 3.46 | 3.49 | 3.43 | -0.29% | 82,960 |
| Jul 16, 2024 | 3.50 | 3.52 | 3.49 | 3.50 | 3.44 | -0.57% | 32,349 |
| Jul 15, 2024 | 3.52 | 3.53 | 3.50 | 3.52 | 3.45 | - | 16,603 |
| Jul 12, 2024 | 3.49 | 3.52 | 3.49 | 3.52 | 3.45 | 0.28% | 37,317 |
| Jul 11, 2024 | 3.47 | 3.53 | 3.47 | 3.51 | 3.44 | 0.86% | 25,042 |
| Jul 10, 2024 | 3.46 | 3.49 | 3.46 | 3.48 | 3.41 | 0.29% | 43,962 |
| Jul 9, 2024 | 3.45 | 3.48 | 3.45 | 3.47 | 3.40 | - | 15,670 |
| Jul 8, 2024 | 3.43 | 3.48 | 3.43 | 3.47 | 3.40 | 0.43% | 76,220 |
| Jul 5, 2024 | 3.44 | 3.47 | 3.44 | 3.46 | 3.39 | 0.14% | 166,228 |
| Jul 3, 2024 | 3.42 | 3.45 | 3.42 | 3.45 | 3.38 | 0.29% | 24,180 |
| Jul 2, 2024 | 3.40 | 3.45 | 3.40 | 3.44 | 3.37 | 0.44% | 29,026 |