MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.470
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | - | 58,152 |
| Mar 27, 2025 | 3.49 | 3.50 | 3.46 | 3.47 | 3.47 | -0.57% | 37,167 |
| Mar 26, 2025 | 3.50 | 3.52 | 3.48 | 3.49 | 3.49 | -0.71% | 32,191 |
| Mar 25, 2025 | 3.53 | 3.53 | 3.51 | 3.52 | 3.52 | -0.42% | 19,128 |
| Mar 24, 2025 | 3.53 | 3.56 | 3.53 | 3.53 | 3.53 | -0.28% | 23,918 |
| Mar 21, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.28% | 4,389 |
| Mar 20, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | 0.43% | 21,092 |
| Mar 19, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | -0.14% | 56,776 |
| Mar 18, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.85% | 24,120 |
| Mar 17, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.54 | 0.85% | 37,157 |
| Mar 14, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.51 | -0.28% | 82,661 |
| Mar 13, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.52 | -0.84% | 24,006 |
| Mar 12, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.55 | -0.28% | 43,625 |
| Mar 11, 2025 | 3.55 | 3.58 | 3.55 | 3.57 | 3.56 | 0.28% | 22,812 |
| Mar 10, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.55 | - | 45,195 |
| Mar 7, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.55 | -0.84% | 43,512 |
| Mar 6, 2025 | 3.57 | 3.59 | 3.57 | 3.59 | 3.58 | - | 4,163 |
| Mar 5, 2025 | 3.60 | 3.61 | 3.57 | 3.59 | 3.58 | -0.42% | 17,482 |
| Mar 4, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.59 | -0.41% | 20,747 |
| Mar 3, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.61 | 0.56% | 86,978 |
| Feb 28, 2025 | 3.59 | 3.60 | 3.57 | 3.60 | 3.59 | - | 27,597 |
| Feb 27, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.59 | -0.28% | 4,301 |
| Feb 26, 2025 | 3.59 | 3.62 | 3.59 | 3.61 | 3.60 | 0.56% | 34,602 |
| Feb 25, 2025 | 3.58 | 3.61 | 3.58 | 3.59 | 3.58 | 0.28% | 36,695 |
| Feb 24, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.57 | 1.13% | 23,607 |
| Feb 21, 2025 | 3.56 | 3.59 | 3.54 | 3.54 | 3.53 | -0.84% | 94,375 |
| Feb 20, 2025 | 3.58 | 3.58 | 3.56 | 3.57 | 3.56 | - | 8,942 |
| Feb 19, 2025 | 3.53 | 3.58 | 3.53 | 3.57 | 3.56 | 0.71% | 20,437 |
| Feb 18, 2025 | 3.55 | 3.57 | 3.54 | 3.55 | 3.53 | -0.39% | 16,122 |
| Feb 14, 2025 | 3.54 | 3.57 | 3.54 | 3.56 | 3.53 | 0.54% | 9,133 |
| Feb 13, 2025 | 3.53 | 3.56 | 3.53 | 3.54 | 3.51 | 0.57% | 9,918 |
| Feb 12, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.49 | -0.85% | 56,130 |
| Feb 11, 2025 | 3.54 | 3.57 | 3.54 | 3.55 | 3.52 | - | 70,173 |
| Feb 10, 2025 | 3.54 | 3.57 | 3.53 | 3.55 | 3.52 | - | 62,802 |
| Feb 7, 2025 | 3.55 | 3.57 | 3.53 | 3.55 | 3.52 | -0.28% | 106,680 |
| Feb 6, 2025 | 3.55 | 3.58 | 3.55 | 3.56 | 3.53 | 0.28% | 124,820 |
| Feb 5, 2025 | 3.54 | 3.57 | 3.54 | 3.55 | 3.52 | 0.28% | 87,179 |
| Feb 4, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3.51 | 0.28% | 34,720 |
| Feb 3, 2025 | 3.55 | 3.55 | 3.52 | 3.53 | 3.50 | -0.28% | 129,649 |
| Jan 31, 2025 | 3.54 | 3.54 | 3.51 | 3.54 | 3.51 | 0.57% | 146,108 |
| Jan 30, 2025 | 3.51 | 3.53 | 3.50 | 3.52 | 3.49 | 0.57% | 143,654 |
| Jan 29, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.47 | -0.28% | 123,271 |
| Jan 28, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.48 | 0.29% | 104,761 |
| Jan 27, 2025 | 3.49 | 3.52 | 3.49 | 3.50 | 3.47 | -0.14% | 68,928 |
| Jan 24, 2025 | 3.49 | 3.52 | 3.49 | 3.51 | 3.48 | 0.14% | 53,556 |
| Jan 23, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.47 | -0.28% | 94,758 |
| Jan 22, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.48 | -0.28% | 42,309 |
| Jan 21, 2025 | 3.53 | 3.53 | 3.50 | 3.52 | 3.49 | 0.28% | 36,310 |
| Jan 17, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.48 | - | 22,986 |
| Jan 16, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.48 | -0.28% | 37,559 |