MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.790
-0.050 (-1.30%)
Oct 29, 2024, 4:00 PM EDT - Market closed
CXE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | -1.30% | 39,757 |
Oct 28, 2024 | 3.83 | 3.87 | 3.82 | 3.84 | 3.84 | 0.66% | 72,731 |
Oct 25, 2024 | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.39% | 83,146 |
Oct 24, 2024 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 208,294 |
Oct 23, 2024 | 3.89 | 3.90 | 3.85 | 3.85 | 3.85 | -1.41% | 46,404 |
Oct 22, 2024 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | -0.38% | 106,290 |
Oct 21, 2024 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -1.01% | 26,213 |
Oct 18, 2024 | 3.98 | 4.00 | 3.95 | 3.96 | 3.96 | -0.65% | 182,254 |
Oct 17, 2024 | 3.91 | 4.00 | 3.90 | 3.99 | 3.99 | 1.68% | 148,653 |
Oct 16, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 0.51% | 33,065 |
Oct 15, 2024 | 3.93 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 151,732 |
Oct 14, 2024 | 3.93 | 3.97 | 3.92 | 3.94 | 3.92 | 0.64% | 124,538 |
Oct 11, 2024 | 3.92 | 3.93 | 3.90 | 3.92 | 3.90 | -0.38% | 72,800 |
Oct 10, 2024 | 3.95 | 3.95 | 3.92 | 3.93 | 3.91 | -0.38% | 171,690 |
Oct 9, 2024 | 3.91 | 3.96 | 3.91 | 3.95 | 3.93 | 0.64% | 109,650 |
Oct 8, 2024 | 3.91 | 3.93 | 3.91 | 3.92 | 3.90 | 0.20% | 36,900 |
Oct 7, 2024 | 3.92 | 3.93 | 3.91 | 3.91 | 3.90 | -0.20% | 14,814 |
Oct 4, 2024 | 3.96 | 3.96 | 3.92 | 3.92 | 3.90 | -1.31% | 125,340 |
Oct 3, 2024 | 3.98 | 4.00 | 3.97 | 3.97 | 3.96 | -0.20% | 23,924 |
Oct 2, 2024 | 3.96 | 4.01 | 3.95 | 3.98 | 3.96 | -0.25% | 253,596 |
Oct 1, 2024 | 4.01 | 4.01 | 3.98 | 3.99 | 3.97 | -0.37% | 59,198 |
Sep 30, 2024 | 4.02 | 4.03 | 3.98 | 4.01 | 3.99 | 0.12% | 62,130 |
Sep 27, 2024 | 3.94 | 4.01 | 3.94 | 4.00 | 3.98 | 1.52% | 103,417 |
Sep 26, 2024 | 3.94 | 3.96 | 3.94 | 3.94 | 3.92 | -0.13% | 46,246 |
Sep 25, 2024 | 3.95 | 3.96 | 3.94 | 3.95 | 3.93 | 0.25% | 24,811 |
Sep 24, 2024 | 3.93 | 3.95 | 3.93 | 3.94 | 3.92 | - | 28,398 |
Sep 23, 2024 | 3.94 | 3.95 | 3.93 | 3.94 | 3.92 | -0.63% | 21,844 |
Sep 20, 2024 | 3.93 | 4.00 | 3.93 | 3.96 | 3.94 | 0.76% | 31,012 |
Sep 19, 2024 | 3.92 | 3.94 | 3.92 | 3.93 | 3.91 | - | 26,100 |
Sep 18, 2024 | 3.92 | 3.94 | 3.92 | 3.93 | 3.91 | - | 36,058 |
Sep 17, 2024 | 3.94 | 3.95 | 3.93 | 3.93 | 3.91 | -0.76% | 87,155 |
Sep 16, 2024 | 3.94 | 3.97 | 3.94 | 3.96 | 3.93 | 0.25% | 54,812 |
Sep 13, 2024 | 3.93 | 3.96 | 3.93 | 3.95 | 3.92 | 0.38% | 24,135 |
Sep 12, 2024 | 3.93 | 3.94 | 3.92 | 3.94 | 3.90 | 0.51% | 33,185 |
Sep 11, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.88 | 0.64% | 90,175 |
Sep 10, 2024 | 3.90 | 3.90 | 3.89 | 3.89 | 3.86 | -0.23% | 16,509 |
Sep 9, 2024 | 3.90 | 3.90 | 3.89 | 3.90 | 3.87 | -0.03% | 11,509 |
Sep 6, 2024 | 3.87 | 3.90 | 3.87 | 3.90 | 3.87 | 0.52% | 30,031 |
Sep 5, 2024 | 3.89 | 3.91 | 3.86 | 3.88 | 3.85 | -0.49% | 157,036 |
Sep 4, 2024 | 3.88 | 3.90 | 3.88 | 3.90 | 3.87 | -0.03% | 22,816 |
Sep 3, 2024 | 3.87 | 3.90 | 3.87 | 3.90 | 3.87 | 0.91% | 38,359 |
Aug 30, 2024 | 3.86 | 3.87 | 3.85 | 3.87 | 3.83 | 0.39% | 80,295 |
Aug 29, 2024 | 3.84 | 3.86 | 3.83 | 3.85 | 3.82 | 0.52% | 47,727 |
Aug 28, 2024 | 3.84 | 3.85 | 3.83 | 3.83 | 3.80 | -0.23% | 19,811 |
Aug 27, 2024 | 3.86 | 3.86 | 3.81 | 3.84 | 3.81 | -1.06% | 21,900 |
Aug 26, 2024 | 3.85 | 3.88 | 3.83 | 3.88 | 3.85 | 0.52% | 46,426 |
Aug 23, 2024 | 3.83 | 3.86 | 3.83 | 3.86 | 3.83 | 0.78% | 19,029 |
Aug 22, 2024 | 3.83 | 3.84 | 3.82 | 3.83 | 3.80 | - | 84,872 |
Aug 21, 2024 | 3.83 | 3.85 | 3.83 | 3.83 | 3.80 | 0.26% | 33,477 |
Aug 20, 2024 | 3.84 | 3.87 | 3.82 | 3.82 | 3.79 | -0.78% | 73,766 |
Aug 19, 2024 | 3.84 | 3.86 | 3.84 | 3.85 | 3.82 | - | 47,804 |
Aug 16, 2024 | 3.84 | 3.87 | 3.84 | 3.85 | 3.82 | 0.13% | 41,888 |
Aug 15, 2024 | 3.82 | 3.85 | 3.82 | 3.85 | 3.81 | 0.26% | 19,623 |
Aug 14, 2024 | 3.83 | 3.86 | 3.82 | 3.84 | 3.80 | -0.39% | 44,688 |
Aug 13, 2024 | 3.83 | 3.85 | 3.82 | 3.85 | 3.82 | 0.39% | 39,061 |
Aug 12, 2024 | 3.83 | 3.84 | 3.83 | 3.84 | 3.79 | 0.39% | 33,064 |
Aug 9, 2024 | 3.81 | 3.83 | 3.81 | 3.82 | 3.77 | - | 12,274 |
Aug 8, 2024 | 3.81 | 3.82 | 3.81 | 3.82 | 3.77 | -0.39% | 49,634 |
Aug 7, 2024 | 3.79 | 3.85 | 3.79 | 3.84 | 3.79 | 1.19% | 43,256 |
Aug 6, 2024 | 3.75 | 3.80 | 3.75 | 3.79 | 3.74 | 1.07% | 35,564 |
Aug 5, 2024 | 3.83 | 3.83 | 3.75 | 3.75 | 3.70 | -1.57% | 60,000 |
Aug 2, 2024 | 3.78 | 3.81 | 3.78 | 3.81 | 3.76 | 1.33% | 41,775 |
Aug 1, 2024 | 3.75 | 3.78 | 3.75 | 3.76 | 3.71 | 0.27% | 100,662 |
Jul 31, 2024 | 3.75 | 3.75 | 3.73 | 3.75 | 3.70 | 0.54% | 36,670 |
Jul 30, 2024 | 3.72 | 3.74 | 3.70 | 3.73 | 3.68 | - | 89,516 |
Jul 29, 2024 | 3.75 | 3.75 | 3.73 | 3.73 | 3.68 | -0.13% | 25,309 |
Jul 26, 2024 | 3.71 | 3.74 | 3.71 | 3.74 | 3.69 | 0.65% | 55,480 |
Jul 25, 2024 | 3.71 | 3.73 | 3.70 | 3.71 | 3.67 | 0.43% | 29,092 |
Jul 24, 2024 | 3.71 | 3.71 | 3.69 | 3.70 | 3.65 | -0.54% | 44,889 |
Jul 23, 2024 | 3.69 | 3.72 | 3.69 | 3.72 | 3.67 | 0.41% | 20,962 |
Jul 22, 2024 | 3.70 | 3.72 | 3.69 | 3.70 | 3.66 | - | 37,356 |
Jul 19, 2024 | 3.69 | 3.71 | 3.67 | 3.70 | 3.66 | -0.13% | 26,648 |
Jul 18, 2024 | 3.72 | 3.72 | 3.71 | 3.71 | 3.66 | -0.40% | 25,294 |
Jul 17, 2024 | 3.71 | 3.74 | 3.62 | 3.72 | 3.68 | -0.53% | 103,471 |
Jul 16, 2024 | 3.74 | 3.75 | 3.72 | 3.74 | 3.69 | -0.40% | 78,984 |
Jul 15, 2024 | 3.75 | 3.78 | 3.74 | 3.76 | 3.69 | -0.27% | 33,624 |
Jul 12, 2024 | 3.76 | 3.78 | 3.75 | 3.77 | 3.70 | -0.26% | 41,165 |
Jul 11, 2024 | 3.74 | 3.78 | 3.74 | 3.78 | 3.71 | 1.02% | 45,282 |
Jul 10, 2024 | 3.73 | 3.77 | 3.73 | 3.74 | 3.68 | -0.08% | 66,221 |
Jul 9, 2024 | 3.71 | 3.77 | 3.71 | 3.74 | 3.68 | 0.27% | 28,037 |
Jul 8, 2024 | 3.72 | 3.75 | 3.71 | 3.73 | 3.67 | 0.27% | 49,078 |
Jul 5, 2024 | 3.69 | 3.74 | 3.69 | 3.72 | 3.66 | -0.53% | 212,005 |
Jul 3, 2024 | 3.71 | 3.76 | 3.71 | 3.74 | 3.68 | 1.08% | 25,754 |
Jul 2, 2024 | 3.69 | 3.74 | 3.69 | 3.70 | 3.64 | - | 48,550 |
Jul 1, 2024 | 3.70 | 3.74 | 3.69 | 3.70 | 3.64 | -0.27% | 43,851 |
Jun 28, 2024 | 3.74 | 3.74 | 3.70 | 3.71 | 3.65 | 0.54% | 47,363 |
Jun 27, 2024 | 3.68 | 3.72 | 3.68 | 3.69 | 3.63 | - | 52,751 |
Jun 26, 2024 | 3.65 | 3.70 | 3.65 | 3.69 | 3.63 | 0.27% | 28,329 |
Jun 25, 2024 | 3.68 | 3.70 | 3.62 | 3.68 | 3.62 | - | 52,516 |
Jun 24, 2024 | 3.69 | 3.69 | 3.68 | 3.68 | 3.62 | - | 17,069 |
Jun 21, 2024 | 3.68 | 3.70 | 3.67 | 3.68 | 3.62 | 0.27% | 17,486 |
Jun 20, 2024 | 3.68 | 3.69 | 3.65 | 3.67 | 3.61 | -0.81% | 34,838 |
Jun 18, 2024 | 3.68 | 3.70 | 3.68 | 3.70 | 3.64 | - | 31,672 |
Jun 17, 2024 | 3.70 | 3.70 | 3.69 | 3.70 | 3.62 | -0.27% | 11,363 |
Jun 14, 2024 | 3.68 | 3.76 | 3.68 | 3.71 | 3.63 | 0.54% | 55,961 |
Jun 13, 2024 | 3.65 | 3.69 | 3.65 | 3.69 | 3.62 | 1.93% | 35,820 |
Jun 12, 2024 | 3.65 | 3.68 | 3.62 | 3.62 | 3.55 | -0.28% | 44,696 |
Jun 11, 2024 | 3.62 | 3.64 | 3.62 | 3.63 | 3.56 | 0.14% | 43,378 |
Jun 10, 2024 | 3.61 | 3.63 | 3.61 | 3.63 | 3.55 | 0.28% | 52,010 |
Jun 7, 2024 | 3.61 | 3.64 | 3.61 | 3.62 | 3.54 | -0.55% | 41,948 |