MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.360
-0.005 (-0.15%)
Jun 5, 2026, 4:00 PM EDT - Market closed
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | -0.15% | 50,962 |
| Jun 4, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | - | 12,642 |
| Jun 3, 2026 | 3.37 | 3.37 | 3.36 | 3.37 | 3.37 | -0.15% | 17,243 |
| Jun 2, 2026 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | 0.60% | 9,737 |
| Jun 1, 2026 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | 0.60% | 86,791 |
| May 29, 2026 | 3.32 | 3.34 | 3.32 | 3.33 | 3.33 | 0.60% | 195,536 |
| May 28, 2026 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.30% | 150,508 |
| May 27, 2026 | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | -0.30% | 64,543 |
| May 26, 2026 | 3.34 | 3.34 | 3.32 | 3.33 | 3.33 | 0.60% | 53,377 |
| May 22, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.45% | 124,146 |
| May 21, 2026 | 3.33 | 3.34 | 3.29 | 3.33 | 3.33 | 0.34% | 17,433 |
| May 20, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.31 | 0.74% | 58,790 |
| May 19, 2026 | 3.39 | 3.40 | 3.37 | 3.38 | 3.29 | -0.84% | 64,277 |
| May 18, 2026 | 3.45 | 3.47 | 3.42 | 3.42 | 3.32 | -0.90% | 58,912 |
| May 15, 2026 | 3.48 | 3.49 | 3.45 | 3.45 | 3.35 | -0.83% | 157,849 |
| May 14, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.38 | -0.29% | 61,677 |
| May 13, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 3.39 | 0.29% | 57,826 |
| May 12, 2026 | 3.52 | 3.52 | 3.47 | 3.48 | 3.38 | -0.85% | 154,172 |
| May 11, 2026 | 3.53 | 3.53 | 3.49 | 3.51 | 3.40 | -0.60% | 303,800 |
| May 8, 2026 | 3.54 | 3.55 | 3.53 | 3.53 | 3.42 | 0.03% | 131,143 |
| May 7, 2026 | 3.53 | 3.56 | 3.52 | 3.53 | 3.42 | 0.43% | 59,102 |
| May 6, 2026 | 3.56 | 3.58 | 3.51 | 3.52 | 3.41 | -0.99% | 90,128 |
| May 5, 2026 | 3.62 | 3.62 | 3.55 | 3.55 | 3.44 | -2.20% | 97,924 |
| May 4, 2026 | 3.67 | 3.67 | 3.60 | 3.63 | 3.52 | -0.55% | 618,829 |
| May 1, 2026 | 3.66 | 3.66 | 3.64 | 3.65 | 3.54 | 0.27% | 1,009,918 |
| Apr 30, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | 3.53 | -0.27% | 404,648 |
| Apr 29, 2026 | 3.67 | 3.67 | 3.63 | 3.65 | 3.54 | -0.27% | 228,702 |
| Apr 28, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.55 | 0.55% | 501,037 |
| Apr 27, 2026 | 3.65 | 3.67 | 3.64 | 3.64 | 3.53 | -0.27% | 184,754 |
| Apr 24, 2026 | 3.67 | 3.67 | 3.64 | 3.65 | 3.54 | - | 58,553 |
| Apr 23, 2026 | 3.66 | 3.68 | 3.65 | 3.65 | 3.54 | -0.27% | 164,502 |
| Apr 22, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.55 | -0.54% | 89,163 |
| Apr 21, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.57 | - | 353,213 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.57 | 0.27% | 95,663 |
| Apr 17, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.56 | - | 77,698 |
| Apr 16, 2026 | 3.69 | 3.69 | 3.66 | 3.67 | 3.56 | -0.54% | 322,631 |
| Apr 15, 2026 | 3.68 | 3.70 | 3.66 | 3.69 | 3.58 | 0.82% | 518,436 |
| Apr 14, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.55 | 1.57% | 133,123 |
| Apr 13, 2026 | 3.63 | 3.65 | 3.61 | 3.62 | 3.50 | -0.55% | 25,664 |
| Apr 10, 2026 | 3.64 | 3.66 | 3.63 | 3.64 | 3.51 | - | 61,479 |
| Apr 9, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | 3.51 | -0.55% | 38,759 |
| Apr 8, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.53 | 1.10% | 714,250 |
| Apr 7, 2026 | 3.61 | 3.62 | 3.60 | 3.62 | 3.50 | 1.69% | 568,138 |
| Apr 6, 2026 | 3.54 | 3.57 | 3.54 | 3.56 | 3.44 | -0.28% | 49,884 |
| Apr 2, 2026 | 3.55 | 3.58 | 3.52 | 3.57 | 3.45 | 0.28% | 24,692 |
| Apr 1, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | 3.44 | -0.56% | 28,280 |
| Mar 31, 2026 | 3.56 | 3.58 | 3.53 | 3.58 | 3.46 | 1.42% | 88,756 |
| Mar 30, 2026 | 3.55 | 3.55 | 3.51 | 3.53 | 3.41 | - | 45,945 |
| Mar 27, 2026 | 3.51 | 3.54 | 3.49 | 3.53 | 3.41 | 0.28% | 91,491 |
| Mar 26, 2026 | 3.52 | 3.53 | 3.51 | 3.52 | 3.40 | -0.56% | 38,310 |