MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.395
-0.005 (-0.15%)
May 5, 2025, 4:00 PM EDT - Market closed
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | -0.03% | 28,752 |
| May 2, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.29% | 24,762 |
| May 1, 2025 | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | 1.04% | 43,224 |
| Apr 30, 2025 | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | 0.15% | 39,399 |
| Apr 29, 2025 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 40,167 |
| Apr 28, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.33 | 0.30% | 20,186 |
| Apr 25, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | 0.61% | 45,546 |
| Apr 24, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 22,016 |
| Apr 23, 2025 | 3.28 | 3.32 | 3.27 | 3.28 | 3.28 | 0.61% | 17,359 |
| Apr 22, 2025 | 3.26 | 3.27 | 3.22 | 3.26 | 3.26 | 0.31% | 50,685 |
| Apr 21, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -1.22% | 80,932 |
| Apr 17, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 0.15% | 49,475 |
| Apr 16, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.15% | 94,522 |
| Apr 15, 2025 | 3.27 | 3.31 | 3.27 | 3.28 | 3.28 | - | 79,421 |
| Apr 14, 2025 | 3.23 | 3.29 | 3.23 | 3.28 | 3.27 | 2.18% | 118,705 |
| Apr 11, 2025 | 3.19 | 3.25 | 3.18 | 3.21 | 3.20 | -0.31% | 216,599 |
| Apr 10, 2025 | 3.27 | 3.33 | 3.20 | 3.22 | 3.21 | -3.30% | 168,218 |
| Apr 9, 2025 | 3.25 | 3.34 | 3.23 | 3.33 | 3.32 | -0.30% | 88,554 |
| Apr 8, 2025 | 3.50 | 3.50 | 3.33 | 3.34 | 3.33 | -4.57% | 116,272 |
| Apr 7, 2025 | 3.49 | 3.58 | 3.46 | 3.50 | 3.49 | -0.43% | 117,268 |
| Apr 4, 2025 | 3.53 | 3.54 | 3.51 | 3.52 | 3.50 | 0.14% | 62,048 |
| Apr 3, 2025 | 3.49 | 3.52 | 3.49 | 3.51 | 3.50 | 0.43% | 48,351 |
| Apr 2, 2025 | 3.51 | 3.52 | 3.47 | 3.50 | 3.48 | -0.14% | 213,932 |
| Apr 1, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.49 | 0.29% | 20,776 |
| Mar 31, 2025 | 3.49 | 3.49 | 3.47 | 3.49 | 3.48 | 0.58% | 19,511 |
| Mar 28, 2025 | 3.48 | 3.49 | 3.46 | 3.47 | 3.46 | - | 58,152 |
| Mar 27, 2025 | 3.49 | 3.50 | 3.46 | 3.47 | 3.46 | -0.57% | 37,167 |
| Mar 26, 2025 | 3.50 | 3.52 | 3.48 | 3.49 | 3.48 | -0.71% | 32,191 |
| Mar 25, 2025 | 3.53 | 3.53 | 3.51 | 3.52 | 3.50 | -0.42% | 19,128 |
| Mar 24, 2025 | 3.53 | 3.56 | 3.53 | 3.53 | 3.51 | -0.28% | 23,918 |
| Mar 21, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.52 | 0.28% | 4,389 |
| Mar 20, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.51 | 0.43% | 21,092 |
| Mar 19, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.50 | -0.14% | 56,776 |
| Mar 18, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.51 | -0.85% | 24,120 |
| Mar 17, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.52 | 0.85% | 37,157 |
| Mar 14, 2025 | 3.50 | 3.55 | 3.50 | 3.52 | 3.49 | -0.28% | 82,661 |
| Mar 13, 2025 | 3.54 | 3.55 | 3.52 | 3.53 | 3.50 | -0.84% | 24,006 |
| Mar 12, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.53 | -0.28% | 43,625 |
| Mar 11, 2025 | 3.55 | 3.58 | 3.55 | 3.57 | 3.54 | 0.28% | 22,812 |
| Mar 10, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.53 | - | 45,195 |
| Mar 7, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.53 | -0.84% | 43,512 |
| Mar 6, 2025 | 3.57 | 3.59 | 3.57 | 3.59 | 3.56 | - | 4,163 |
| Mar 5, 2025 | 3.60 | 3.61 | 3.57 | 3.59 | 3.56 | -0.42% | 17,482 |
| Mar 4, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.57 | -0.41% | 20,747 |
| Mar 3, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.59 | 0.56% | 86,978 |
| Feb 28, 2025 | 3.59 | 3.60 | 3.57 | 3.60 | 3.57 | - | 27,597 |
| Feb 27, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.57 | -0.28% | 4,301 |
| Feb 26, 2025 | 3.59 | 3.62 | 3.59 | 3.61 | 3.58 | 0.56% | 34,602 |
| Feb 25, 2025 | 3.58 | 3.61 | 3.58 | 3.59 | 3.56 | 0.28% | 36,695 |
| Feb 24, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.55 | 1.13% | 23,607 |