MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.300
+0.029 (0.90%)
At close: Aug 1, 2025, 4:00 PM
3.300
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.89% | 67,723 |
| Jul 31, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | 0.34% | 116,732 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.26 | 0.15% | 25,455 |
| Jul 29, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.26 | -0.15% | 26,410 |
| Jul 28, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | 0.31% | 36,062 |
| Jul 25, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.62% | 45,263 |
| Jul 24, 2025 | 3.24 | 3.25 | 3.23 | 3.23 | 3.23 | - | 109,266 |
| Jul 23, 2025 | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | -0.31% | 143,386 |
| Jul 22, 2025 | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | 0.62% | 118,706 |
| Jul 21, 2025 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | - | 104,040 |
| Jul 18, 2025 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -0.62% | 165,279 |
| Jul 17, 2025 | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | -0.92% | 100,911 |
| Jul 16, 2025 | 3.25 | 3.27 | 3.23 | 3.27 | 3.27 | 0.62% | 254,960 |
| Jul 15, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 182,779 |
| Jul 14, 2025 | 3.27 | 3.28 | 3.25 | 3.26 | 3.24 | -0.91% | 195,777 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.27 | 3.29 | 3.27 | -0.30% | 233,819 |
| Jul 10, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.28 | -0.30% | 427,108 |
| Jul 9, 2025 | 3.32 | 3.32 | 3.30 | 3.31 | 3.29 | 0.30% | 211,961 |
| Jul 8, 2025 | 3.31 | 3.32 | 3.30 | 3.30 | 3.28 | -0.90% | 229,560 |
| Jul 7, 2025 | 3.32 | 3.34 | 3.31 | 3.33 | 3.31 | 0.30% | 78,051 |
| Jul 3, 2025 | 3.31 | 3.33 | 3.30 | 3.32 | 3.30 | 0.30% | 56,220 |
| Jul 2, 2025 | 3.32 | 3.33 | 3.30 | 3.31 | 3.29 | -0.60% | 246,702 |
| Jul 1, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.31 | - | 205,246 |
| Jun 30, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.31 | - | 133,175 |
| Jun 27, 2025 | 3.33 | 3.34 | 3.32 | 3.33 | 3.31 | 0.30% | 145,663 |
| Jun 26, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.30 | -1.19% | 164,789 |
| Jun 25, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.34 | - | 64,616 |
| Jun 24, 2025 | 3.36 | 3.37 | 3.34 | 3.36 | 3.34 | -0.03% | 27,418 |
| Jun 23, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.34 | 0.18% | 7,142 |
| Jun 20, 2025 | 3.37 | 3.40 | 3.34 | 3.36 | 3.34 | -0.15% | 32,066 |
| Jun 18, 2025 | 3.35 | 3.37 | 3.34 | 3.36 | 3.34 | - | 49,951 |
| Jun 17, 2025 | 3.35 | 3.36 | 3.33 | 3.36 | 3.34 | -0.15% | 18,396 |
| Jun 16, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.33 | 0.24% | 17,404 |
| Jun 13, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.32 | -0.24% | 3,815 |
| Jun 12, 2025 | 3.36 | 3.37 | 3.35 | 3.37 | 3.33 | 0.30% | 16,917 |
| Jun 11, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.32 | 0.45% | 30,832 |
| Jun 10, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.31 | - | 7,644 |
| Jun 9, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.31 | 0.15% | 26,391 |
| Jun 6, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.30 | -0.15% | 25,172 |
| Jun 5, 2025 | 3.34 | 3.35 | 3.32 | 3.34 | 3.31 | -0.30% | 28,556 |
| Jun 4, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.32 | 1.21% | 161,714 |
| Jun 3, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.28 | -1.19% | 30,637 |
| Jun 2, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.32 | 0.30% | 187,165 |
| May 30, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.31 | -0.21% | 97,518 |
| May 29, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.31 | 0.21% | 70,699 |
| May 28, 2025 | 3.36 | 3.36 | 3.33 | 3.34 | 3.31 | -0.60% | 24,328 |
| May 27, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.33 | 0.60% | 13,344 |
| May 23, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.31 | - | 100,001 |
| May 22, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.31 | - | 9,076 |
| May 21, 2025 | 3.35 | 3.36 | 3.34 | 3.34 | 3.31 | -0.57% | 68,226 |