MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.550
-0.010 (-0.28%)
Aug 29, 2025, 4:00 PM - Market closed
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -0.28% | 61,751 |
| Aug 28, 2025 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 85,315 |
| Aug 27, 2025 | 3.53 | 3.58 | 3.52 | 3.54 | 3.54 | - | 65,306 |
| Aug 26, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | 0.28% | 84,451 |
| Aug 25, 2025 | 3.52 | 3.61 | 3.52 | 3.53 | 3.53 | -0.14% | 91,811 |
| Aug 22, 2025 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 0.71% | 85,651 |
| Aug 21, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.51 | -0.28% | 80,265 |
| Aug 20, 2025 | 3.54 | 3.55 | 3.52 | 3.52 | 3.52 | -0.85% | 57,781 |
| Aug 19, 2025 | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | -0.92% | 37,485 |
| Aug 18, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.56 | 0.08% | 42,049 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.57 | 3.58 | 3.56 | - | 44,299 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.40 | 3.58 | 3.56 | -0.28% | 43,220 |
| Aug 13, 2025 | 3.59 | 3.60 | 3.58 | 3.59 | 3.57 | 0.28% | 28,515 |
| Aug 12, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | 3.56 | -0.14% | 42,168 |
| Aug 11, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.57 | -0.14% | 39,879 |
| Aug 8, 2025 | 3.61 | 3.61 | 3.58 | 3.59 | 3.57 | -0.28% | 21,690 |
| Aug 7, 2025 | 3.59 | 3.63 | 3.56 | 3.60 | 3.58 | 0.56% | 136,847 |
| Aug 6, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.56 | 0.85% | 97,356 |
| Aug 5, 2025 | 3.54 | 3.56 | 3.54 | 3.55 | 3.53 | -0.56% | 32,888 |
| Aug 4, 2025 | 3.57 | 3.57 | 3.53 | 3.57 | 3.55 | 1.71% | 78,136 |
| Aug 1, 2025 | 3.55 | 3.57 | 3.51 | 3.51 | 3.49 | -1.13% | 59,795 |
| Jul 31, 2025 | 3.55 | 3.55 | 3.51 | 3.55 | 3.53 | 1.43% | 124,466 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.48 | 0.29% | 35,751 |
| Jul 29, 2025 | 3.49 | 3.50 | 3.49 | 3.49 | 3.47 | -0.29% | 30,905 |
| Jul 28, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.48 | 0.29% | 39,684 |
| Jul 25, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.47 | 0.58% | 25,511 |
| Jul 24, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.45 | -0.29% | 37,086 |
| Jul 23, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.46 | -0.29% | 122,745 |
| Jul 22, 2025 | 3.48 | 3.50 | 3.46 | 3.49 | 3.47 | 0.29% | 78,926 |
| Jul 21, 2025 | 3.47 | 3.54 | 3.45 | 3.48 | 3.46 | - | 268,930 |
| Jul 18, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.46 | - | 72,732 |
| Jul 17, 2025 | 3.49 | 3.51 | 3.46 | 3.48 | 3.46 | -0.57% | 74,281 |
| Jul 16, 2025 | 3.51 | 3.53 | 3.49 | 3.50 | 3.48 | -0.57% | 119,355 |
| Jul 15, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.50 | -0.56% | 215,205 |
| Jul 14, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.50 | -0.28% | 103,382 |
| Jul 11, 2025 | 3.55 | 3.56 | 3.53 | 3.55 | 3.51 | -0.84% | 63,662 |
| Jul 10, 2025 | 3.57 | 3.61 | 3.55 | 3.58 | 3.54 | 0.14% | 97,672 |
| Jul 9, 2025 | 3.56 | 3.58 | 3.55 | 3.58 | 3.54 | 0.42% | 122,733 |
| Jul 8, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.52 | -0.28% | 67,346 |
| Jul 7, 2025 | 3.57 | 3.58 | 3.56 | 3.57 | 3.53 | -0.42% | 32,345 |
| Jul 3, 2025 | 3.56 | 3.60 | 3.56 | 3.59 | 3.55 | 0.14% | 38,499 |
| Jul 2, 2025 | 3.58 | 3.59 | 3.56 | 3.58 | 3.54 | -0.56% | 93,528 |
| Jul 1, 2025 | 3.58 | 3.61 | 3.55 | 3.60 | 3.56 | 0.56% | 130,138 |
| Jun 30, 2025 | 3.57 | 3.58 | 3.53 | 3.58 | 3.54 | 1.13% | 51,966 |
| Jun 27, 2025 | 3.53 | 3.57 | 3.52 | 3.54 | 3.50 | 0.28% | 74,303 |
| Jun 26, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.49 | - | 14,754 |
| Jun 25, 2025 | 3.52 | 3.56 | 3.51 | 3.53 | 3.49 | - | 87,985 |
| Jun 24, 2025 | 3.53 | 3.53 | 3.52 | 3.53 | 3.49 | 0.28% | 44,437 |
| Jun 23, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.48 | - | 10,605 |
| Jun 20, 2025 | 3.52 | 3.53 | 3.50 | 3.52 | 3.48 | 0.57% | 54,071 |