MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.434
-0.017 (-0.48%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.46% | 46,927 |
| Sep 25, 2025 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | - | 19,274 |
| Sep 24, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | -0.58% | 31,199 |
| Sep 23, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 0.29% | 44,897 |
| Sep 22, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 12,914 |
| Sep 19, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | - | 89,669 |
| Sep 18, 2025 | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | - | 49,286 |
| Sep 17, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | 0.29% | 62,940 |
| Sep 16, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | -0.29% | 95,477 |
| Sep 15, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.43 | - | 25,129 |
| Sep 12, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.43 | -0.14% | 21,734 |
| Sep 11, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.44 | 0.14% | 20,127 |
| Sep 10, 2025 | 3.41 | 3.46 | 3.41 | 3.45 | 3.43 | 1.47% | 84,374 |
| Sep 9, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.38 | 0.59% | 58,565 |
| Sep 8, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.36 | 1.35% | 28,163 |
| Sep 5, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.32 | 0.91% | 35,615 |
| Sep 4, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.29 | 0.46% | 85,955 |
| Sep 3, 2025 | 3.29 | 3.30 | 3.28 | 3.29 | 3.27 | 0.30% | 114,767 |
| Sep 2, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.26 | -0.61% | 87,806 |
| Aug 29, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.28 | - | 66,558 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.28 | - | 101,251 |
| Aug 27, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.28 | 0.61% | 114,334 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.26 | -0.30% | 190,902 |
| Aug 25, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.27 | 0.61% | 80,193 |
| Aug 22, 2025 | 3.27 | 3.30 | 3.27 | 3.27 | 3.25 | 0.15% | 110,586 |
| Aug 21, 2025 | 3.27 | 3.28 | 3.26 | 3.27 | 3.25 | -0.46% | 39,559 |
| Aug 20, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.26 | -0.30% | 104,921 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.27 | -0.60% | 22,738 |
| Aug 18, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.28 | -0.60% | 37,895 |
| Aug 15, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.30 | - | 27,496 |
| Aug 14, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.30 | -0.89% | 32,649 |
| Aug 13, 2025 | 3.35 | 3.37 | 3.34 | 3.36 | 3.33 | 0.60% | 63,634 |
| Aug 12, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 3.31 | 0.60% | 72,808 |
| Aug 11, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.29 | - | 28,171 |
| Aug 8, 2025 | 3.32 | 3.33 | 3.31 | 3.32 | 3.29 | - | 40,109 |
| Aug 7, 2025 | 3.32 | 3.33 | 3.30 | 3.32 | 3.29 | - | 36,705 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.31 | 3.32 | 3.29 | - | 20,950 |
| Aug 5, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.29 | - | 28,869 |
| Aug 4, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.29 | 0.61% | 61,491 |
| Aug 1, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.27 | 0.89% | 67,723 |
| Jul 31, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.24 | 0.34% | 116,732 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.23 | 0.15% | 25,455 |
| Jul 29, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.22 | -0.15% | 26,410 |
| Jul 28, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.23 | 0.31% | 36,062 |
| Jul 25, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.22 | 0.62% | 45,263 |
| Jul 24, 2025 | 3.24 | 3.25 | 3.23 | 3.23 | 3.20 | - | 109,266 |
| Jul 23, 2025 | 3.23 | 3.24 | 3.22 | 3.23 | 3.20 | -0.31% | 143,386 |
| Jul 22, 2025 | 3.22 | 3.25 | 3.22 | 3.24 | 3.21 | 0.62% | 118,706 |
| Jul 21, 2025 | 3.22 | 3.23 | 3.21 | 3.22 | 3.19 | - | 104,040 |
| Jul 18, 2025 | 3.23 | 3.24 | 3.21 | 3.22 | 3.19 | -0.62% | 165,279 |