MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.470
-0.020 (-0.57%)
Dec 19, 2025, 4:00 PM EST - Market closed
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -0.57% | 86,918 |
| Dec 18, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 37,086 |
| Dec 17, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.43% | 87,033 |
| Dec 16, 2025 | 3.46 | 3.47 | 3.45 | 3.47 | 3.47 | -0.52% | 36,163 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.47 | 0.09% | 84,723 |
| Dec 12, 2025 | 3.48 | 3.49 | 3.46 | 3.48 | 3.46 | - | 417,653 |
| Dec 11, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.46 | 0.29% | 66,914 |
| Dec 10, 2025 | 3.46 | 3.48 | 3.46 | 3.47 | 3.45 | -0.29% | 44,263 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.46 | -0.29% | 55,313 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.47 | - | 41,919 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.47 | - | 46,819 |
| Dec 4, 2025 | 3.47 | 3.50 | 3.47 | 3.49 | 3.47 | 0.14% | 58,865 |
| Dec 3, 2025 | 3.49 | 3.49 | 3.47 | 3.49 | 3.47 | -0.43% | 79,250 |
| Dec 2, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.48 | 0.86% | 39,896 |
| Dec 1, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.45 | -1.70% | 206,080 |
| Nov 28, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.51 | 0.86% | 18,641 |
| Nov 26, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.48 | -0.28% | 119,854 |
| Nov 25, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.49 | 0.43% | 24,857 |
| Nov 24, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.48 | -0.14% | 5,908 |
| Nov 21, 2025 | 3.50 | 3.51 | 3.49 | 3.50 | 3.48 | - | 35,420 |
| Nov 20, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.48 | 0.29% | 86,273 |
| Nov 19, 2025 | 3.50 | 3.51 | 3.49 | 3.49 | 3.47 | -0.57% | 22,982 |
| Nov 18, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.49 | 0.57% | 82,254 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.46 | - | 124,413 |
| Nov 14, 2025 | 3.49 | 3.51 | 3.48 | 3.49 | 3.46 | - | 107,565 |
| Nov 13, 2025 | 3.51 | 3.53 | 3.49 | 3.49 | 3.46 | -0.29% | 88,609 |
| Nov 12, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.47 | -0.57% | 142,161 |
| Nov 11, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.49 | -0.28% | 63,923 |
| Nov 10, 2025 | 3.52 | 3.53 | 3.50 | 3.53 | 3.50 | 0.86% | 66,189 |
| Nov 7, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.47 | -1.13% | 122,340 |
| Nov 6, 2025 | 3.53 | 3.54 | 3.51 | 3.54 | 3.51 | 0.74% | 99,246 |
| Nov 5, 2025 | 3.51 | 3.52 | 3.51 | 3.51 | 3.48 | -0.06% | 31,122 |
| Nov 4, 2025 | 3.51 | 3.52 | 3.50 | 3.52 | 3.48 | 0.46% | 31,906 |
| Nov 3, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.47 | -0.28% | 106,735 |
| Oct 31, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.48 | 0.29% | 24,161 |
| Oct 30, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.47 | -0.99% | 62,306 |
| Oct 29, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.50 | 0.71% | 26,954 |
| Oct 28, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.48 | - | 21,867 |
| Oct 27, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.48 | -0.43% | 82,450 |
| Oct 24, 2025 | 3.52 | 3.53 | 3.51 | 3.53 | 3.49 | 0.14% | 8,983 |
| Oct 23, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.49 | 0.28% | 8,988 |
| Oct 22, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.48 | -0.28% | 66,695 |
| Oct 21, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.49 | 0.57% | 34,965 |
| Oct 20, 2025 | 3.48 | 3.51 | 3.48 | 3.50 | 3.47 | 0.55% | 55,350 |
| Oct 17, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.45 | 0.03% | 33,386 |
| Oct 16, 2025 | 3.47 | 3.48 | 3.45 | 3.48 | 3.45 | - | 132,665 |
| Oct 15, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.45 | - | 90,217 |
| Oct 14, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.45 | -0.29% | 5,211 |
| Oct 13, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.44 | 0.58% | 37,847 |
| Oct 10, 2025 | 3.48 | 3.48 | 3.45 | 3.47 | 3.42 | -0.29% | 68,395 |