MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.585
-0.005 (-0.14%)
Aug 11, 2025, 4:00 PM - Market closed

CXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20253.603.613.583.60-0.14%36,333
Aug 8, 20253.613.613.583.593.59-0.28%21,690
Aug 7, 20253.593.633.563.603.600.56%136,847
Aug 6, 20253.563.603.563.583.580.85%97,356
Aug 5, 20253.543.563.543.553.55-0.56%32,888
Aug 4, 20253.573.573.533.573.571.71%78,136
Aug 1, 20253.553.573.513.513.51-1.13%59,795
Jul 31, 20253.553.553.513.553.551.43%124,466
Jul 30, 20253.493.503.493.503.500.29%35,751
Jul 29, 20253.493.503.493.493.49-0.29%30,905
Jul 28, 20253.503.503.483.503.500.29%39,684
Jul 25, 20253.493.503.483.493.490.58%25,511
Jul 24, 20253.473.483.473.473.47-0.29%37,086
Jul 23, 20253.483.503.463.483.48-0.29%122,745
Jul 22, 20253.483.503.463.493.490.29%78,926
Jul 21, 20253.473.543.453.483.48-268,930
Jul 18, 20253.483.483.473.483.48-72,732
Jul 17, 20253.493.513.463.483.48-0.57%74,281
Jul 16, 20253.513.533.493.503.50-0.57%119,355
Jul 15, 20253.523.543.503.523.52-0.56%215,205
Jul 14, 20253.553.553.533.543.52-0.28%103,382
Jul 11, 20253.553.563.533.553.53-0.84%63,662
Jul 10, 20253.573.613.553.583.560.14%97,672
Jul 9, 20253.563.583.553.583.560.42%122,733
Jul 8, 20253.573.573.553.563.54-0.28%67,346
Jul 7, 20253.573.583.563.573.55-0.42%32,345
Jul 3, 20253.563.603.563.593.570.14%38,499
Jul 2, 20253.583.593.563.583.56-0.56%93,528
Jul 1, 20253.583.613.553.603.580.56%130,138
Jun 30, 20253.573.583.533.583.561.13%51,966
Jun 27, 20253.533.573.523.543.520.28%74,303
Jun 26, 20253.533.543.523.533.51-14,754
Jun 25, 20253.523.563.513.533.51-87,985
Jun 24, 20253.533.533.523.533.510.28%44,437
Jun 23, 20253.523.533.523.523.50-10,605
Jun 20, 20253.523.533.503.523.500.57%54,071
Jun 18, 20253.523.543.503.503.48-0.85%88,831
Jun 17, 20253.503.533.503.533.510.28%96,723
Jun 16, 20253.523.533.523.523.480.28%27,142
Jun 13, 20253.533.543.513.513.47-0.57%101,312
Jun 12, 20253.523.543.493.533.49-108,907
Jun 11, 20253.503.533.493.533.491.15%78,216
Jun 10, 20253.523.523.493.493.46-0.29%125,334
Jun 9, 20253.503.533.503.503.47-71,691
Jun 6, 20253.513.513.493.503.47-0.28%72,431
Jun 5, 20253.513.543.503.513.47-51,160
Jun 4, 20253.493.523.493.513.470.57%110,433
Jun 3, 20253.503.533.483.493.46-0.29%136,997
Jun 2, 20253.513.533.493.503.47-124,451
May 30, 20253.533.533.503.503.47-0.85%110,377