MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.330
+0.010 (0.30%)
Jun 27, 2025, 4:00 PM - Market closed
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | 0.30% | 145,663 |
| Jun 26, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -1.19% | 164,789 |
| Jun 25, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | - | 64,616 |
| Jun 24, 2025 | 3.36 | 3.37 | 3.34 | 3.36 | 3.36 | -0.03% | 27,418 |
| Jun 23, 2025 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | 0.18% | 7,142 |
| Jun 20, 2025 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | -0.15% | 32,066 |
| Jun 18, 2025 | 3.35 | 3.37 | 3.34 | 3.36 | 3.36 | - | 49,951 |
| Jun 17, 2025 | 3.35 | 3.36 | 3.33 | 3.36 | 3.36 | -0.15% | 18,396 |
| Jun 16, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.35 | 0.24% | 17,404 |
| Jun 13, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.34 | -0.24% | 3,815 |
| Jun 12, 2025 | 3.36 | 3.37 | 3.35 | 3.37 | 3.35 | 0.30% | 16,917 |
| Jun 11, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.34 | 0.45% | 30,832 |
| Jun 10, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.32 | - | 7,644 |
| Jun 9, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.32 | 0.15% | 26,391 |
| Jun 6, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.32 | -0.15% | 25,172 |
| Jun 5, 2025 | 3.34 | 3.35 | 3.32 | 3.34 | 3.32 | -0.30% | 28,556 |
| Jun 4, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.33 | 1.21% | 161,714 |
| Jun 3, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.29 | -1.19% | 30,637 |
| Jun 2, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.33 | 0.30% | 187,165 |
| May 30, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.32 | -0.21% | 97,518 |
| May 29, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.33 | 0.21% | 70,699 |
| May 28, 2025 | 3.36 | 3.36 | 3.33 | 3.34 | 3.32 | -0.60% | 24,328 |
| May 27, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.34 | 0.60% | 13,344 |
| May 23, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.32 | - | 100,001 |
| May 22, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.32 | - | 9,076 |
| May 21, 2025 | 3.35 | 3.36 | 3.34 | 3.34 | 3.32 | -0.57% | 68,226 |
| May 20, 2025 | 3.37 | 3.37 | 3.35 | 3.36 | 3.34 | -0.33% | 21,538 |
| May 19, 2025 | 3.37 | 3.38 | 3.34 | 3.37 | 3.35 | -0.30% | 39,942 |
| May 16, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.36 | 0.60% | 23,359 |
| May 15, 2025 | 3.35 | 3.38 | 3.35 | 3.36 | 3.34 | 0.15% | 48,811 |
| May 14, 2025 | 3.38 | 3.38 | 3.33 | 3.36 | 3.34 | -0.74% | 53,582 |
| May 13, 2025 | 3.39 | 3.40 | 3.37 | 3.38 | 3.36 | -0.59% | 34,633 |
| May 12, 2025 | 3.40 | 3.43 | 3.39 | 3.40 | 3.37 | - | 21,145 |
| May 9, 2025 | 3.41 | 3.41 | 3.39 | 3.40 | 3.37 | - | 43,302 |
| May 8, 2025 | 3.41 | 3.41 | 3.39 | 3.40 | 3.37 | 0.15% | 56,896 |
| May 7, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.36 | 0.15% | 58,883 |
| May 6, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | 3.36 | -0.26% | 31,459 |
| May 5, 2025 | 3.41 | 3.41 | 3.39 | 3.40 | 3.37 | -0.03% | 28,752 |
| May 2, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.37 | 0.29% | 24,762 |
| May 1, 2025 | 3.38 | 3.39 | 3.35 | 3.39 | 3.36 | 1.04% | 43,224 |
| Apr 30, 2025 | 3.35 | 3.37 | 3.33 | 3.36 | 3.32 | 0.15% | 39,399 |
| Apr 29, 2025 | 3.35 | 3.35 | 3.33 | 3.35 | 3.32 | 0.60% | 40,167 |
| Apr 28, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.30 | 0.30% | 20,186 |
| Apr 25, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.29 | 0.61% | 45,546 |
| Apr 24, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.27 | 0.61% | 22,016 |
| Apr 23, 2025 | 3.28 | 3.32 | 3.27 | 3.28 | 3.25 | 0.61% | 17,359 |
| Apr 22, 2025 | 3.26 | 3.27 | 3.22 | 3.26 | 3.23 | 0.31% | 50,685 |
| Apr 21, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.22 | -1.22% | 80,932 |
| Apr 17, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.26 | 0.15% | 49,475 |
| Apr 16, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.25 | 0.15% | 94,522 |