MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.820
-0.009 (-0.24%)
Mar 5, 2025, 2:13 PM EST - Market open
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 3.83 | 3.85 | 3.82 | 3.82 | 3.82 | -0.65% | 86,072 |
| Mar 3, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 0.65% | 90,154 |
| Feb 28, 2025 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | - | 52,055 |
| Feb 27, 2025 | 3.81 | 3.83 | 3.80 | 3.82 | 3.82 | - | 75,101 |
| Feb 26, 2025 | 3.79 | 3.85 | 3.79 | 3.82 | 3.82 | 0.79% | 101,735 |
| Feb 25, 2025 | 3.81 | 3.85 | 3.79 | 3.79 | 3.79 | -0.45% | 99,667 |
| Feb 24, 2025 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 0.32% | 58,651 |
| Feb 21, 2025 | 3.77 | 3.83 | 3.77 | 3.80 | 3.80 | 0.40% | 78,251 |
| Feb 20, 2025 | 3.77 | 3.80 | 3.77 | 3.78 | 3.78 | - | 65,696 |
| Feb 19, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.80% | 59,390 |
| Feb 18, 2025 | 3.74 | 3.77 | 3.74 | 3.75 | 3.75 | - | 49,830 |
| Feb 14, 2025 | 3.74 | 3.77 | 3.74 | 3.75 | 3.73 | 0.54% | 41,773 |
| Feb 13, 2025 | 3.72 | 3.77 | 3.72 | 3.73 | 3.71 | 0.27% | 93,007 |
| Feb 12, 2025 | 3.71 | 3.77 | 3.71 | 3.72 | 3.70 | -1.33% | 155,288 |
| Feb 11, 2025 | 3.78 | 3.80 | 3.76 | 3.77 | 3.75 | -0.79% | 64,187 |
| Feb 10, 2025 | 3.74 | 3.81 | 3.74 | 3.80 | 3.78 | 1.33% | 235,936 |
| Feb 7, 2025 | 3.76 | 3.78 | 3.74 | 3.75 | 3.73 | -0.35% | 138,017 |
| Feb 6, 2025 | 3.75 | 3.79 | 3.75 | 3.76 | 3.75 | 0.35% | 84,740 |
| Feb 5, 2025 | 3.75 | 3.77 | 3.74 | 3.75 | 3.73 | 0.27% | 93,179 |
| Feb 4, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.72 | 0.27% | 134,003 |
| Feb 3, 2025 | 3.74 | 3.78 | 3.73 | 3.73 | 3.71 | -0.53% | 94,334 |
| Jan 31, 2025 | 3.76 | 3.76 | 3.71 | 3.75 | 3.73 | 0.81% | 96,375 |
| Jan 30, 2025 | 3.70 | 3.73 | 3.70 | 3.72 | 3.70 | 0.81% | 48,251 |
| Jan 29, 2025 | 3.71 | 3.72 | 3.67 | 3.69 | 3.67 | -0.81% | 174,874 |
| Jan 28, 2025 | 3.69 | 3.74 | 3.69 | 3.72 | 3.70 | 0.27% | 61,618 |
| Jan 27, 2025 | 3.70 | 3.74 | 3.69 | 3.71 | 3.69 | 0.27% | 61,244 |
| Jan 24, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.68 | 0.54% | 79,594 |
| Jan 23, 2025 | 3.70 | 3.71 | 3.68 | 3.68 | 3.66 | -0.81% | 80,458 |
| Jan 22, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.69 | -1.07% | 52,207 |
| Jan 21, 2025 | 3.76 | 3.78 | 3.72 | 3.75 | 3.73 | 0.54% | 35,890 |
| Jan 17, 2025 | 3.75 | 3.75 | 3.72 | 3.73 | 3.71 | -0.80% | 81,665 |
| Jan 16, 2025 | 3.67 | 3.76 | 3.67 | 3.76 | 3.74 | 2.73% | 108,460 |
| Jan 15, 2025 | 3.62 | 3.69 | 3.62 | 3.66 | 3.64 | 1.67% | 117,908 |
| Jan 14, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.59 | -0.83% | 36,981 |
| Jan 13, 2025 | 3.63 | 3.63 | 3.60 | 3.63 | 3.60 | - | 97,360 |
| Jan 10, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.60 | -1.22% | 61,531 |
| Jan 8, 2025 | 3.68 | 3.69 | 3.67 | 3.68 | 3.64 | -0.14% | 88,603 |
| Jan 7, 2025 | 3.67 | 3.69 | 3.67 | 3.68 | 3.65 | - | 84,019 |
| Jan 6, 2025 | 3.70 | 3.71 | 3.67 | 3.68 | 3.65 | -0.67% | 84,819 |
| Jan 3, 2025 | 3.68 | 3.72 | 3.68 | 3.71 | 3.67 | 0.54% | 103,143 |
| Jan 2, 2025 | 3.68 | 3.70 | 3.67 | 3.69 | 3.65 | 0.14% | 123,704 |
| Dec 31, 2024 | 3.70 | 3.71 | 3.66 | 3.68 | 3.65 | 0.55% | 144,278 |
| Dec 30, 2024 | 3.64 | 3.69 | 3.64 | 3.66 | 3.63 | 0.27% | 123,676 |
| Dec 27, 2024 | 3.65 | 3.67 | 3.64 | 3.65 | 3.62 | -0.54% | 51,813 |
| Dec 26, 2024 | 3.63 | 3.68 | 3.63 | 3.67 | 3.64 | 0.55% | 121,096 |
| Dec 24, 2024 | 3.63 | 3.72 | 3.62 | 3.65 | 3.62 | 0.55% | 83,713 |
| Dec 23, 2024 | 3.65 | 3.66 | 3.63 | 3.63 | 3.60 | -0.82% | 168,131 |
| Dec 20, 2024 | 3.65 | 3.69 | 3.64 | 3.66 | 3.63 | 0.27% | 99,420 |
| Dec 19, 2024 | 3.63 | 3.70 | 3.63 | 3.65 | 3.62 | -1.62% | 279,912 |
| Dec 18, 2024 | 3.73 | 3.77 | 3.70 | 3.71 | 3.68 | -0.67% | 158,033 |
| Dec 17, 2024 | 3.77 | 3.83 | 3.74 | 3.74 | 3.70 | -1.71% | 131,053 |
| Dec 16, 2024 | 3.81 | 3.84 | 3.78 | 3.80 | 3.75 | 0.26% | 103,390 |
| Dec 13, 2024 | 3.84 | 3.85 | 3.76 | 3.79 | 3.74 | -1.56% | 139,150 |
| Dec 12, 2024 | 3.88 | 3.88 | 3.84 | 3.85 | 3.80 | -0.65% | 106,251 |
| Dec 11, 2024 | 3.88 | 3.90 | 3.87 | 3.88 | 3.83 | 0.13% | 38,330 |
| Dec 10, 2024 | 3.86 | 3.90 | 3.86 | 3.87 | 3.82 | - | 49,353 |
| Dec 9, 2024 | 3.84 | 3.91 | 3.84 | 3.87 | 3.82 | 0.52% | 214,083 |
| Dec 6, 2024 | 3.85 | 3.87 | 3.84 | 3.85 | 3.80 | - | 42,889 |
| Dec 5, 2024 | 3.84 | 3.87 | 3.84 | 3.85 | 3.80 | -0.26% | 18,248 |
| Dec 4, 2024 | 3.84 | 3.88 | 3.84 | 3.86 | 3.81 | - | 126,653 |
| Dec 3, 2024 | 3.88 | 3.89 | 3.86 | 3.86 | 3.81 | -0.52% | 74,860 |
| Dec 2, 2024 | 3.85 | 3.89 | 3.85 | 3.88 | 3.83 | - | 83,323 |
| Nov 29, 2024 | 3.86 | 3.88 | 3.84 | 3.88 | 3.83 | 1.57% | 81,922 |
| Nov 27, 2024 | 3.79 | 3.86 | 3.79 | 3.82 | 3.77 | 0.79% | 104,950 |
| Nov 26, 2024 | 3.78 | 3.80 | 3.77 | 3.79 | 3.74 | -0.13% | 32,342 |
| Nov 25, 2024 | 3.80 | 3.81 | 3.79 | 3.80 | 3.75 | 0.40% | 130,493 |
| Nov 22, 2024 | 3.79 | 3.86 | 3.77 | 3.78 | 3.73 | -0.26% | 132,494 |
| Nov 21, 2024 | 3.78 | 3.80 | 3.78 | 3.79 | 3.74 | 0.13% | 21,853 |
| Nov 20, 2024 | 3.77 | 3.79 | 3.76 | 3.79 | 3.74 | - | 39,448 |
| Nov 19, 2024 | 3.77 | 3.79 | 3.77 | 3.79 | 3.74 | 0.13% | 62,056 |
| Nov 18, 2024 | 3.78 | 3.80 | 3.76 | 3.78 | 3.73 | -0.50% | 59,648 |
| Nov 15, 2024 | 3.78 | 3.81 | 3.78 | 3.80 | 3.75 | -0.03% | 21,233 |
| Nov 14, 2024 | 3.82 | 3.89 | 3.79 | 3.80 | 3.75 | -0.52% | 153,274 |
| Nov 13, 2024 | 3.82 | 3.86 | 3.82 | 3.82 | 3.77 | 0.39% | 23,110 |
| Nov 12, 2024 | 3.81 | 3.83 | 3.80 | 3.81 | 3.76 | -0.91% | 53,394 |
| Nov 11, 2024 | 3.84 | 3.86 | 3.83 | 3.84 | 3.78 | -0.26% | 46,990 |
| Nov 8, 2024 | 3.84 | 3.88 | 3.83 | 3.85 | 3.78 | -0.26% | 98,108 |
| Nov 7, 2024 | 3.80 | 3.86 | 3.80 | 3.86 | 3.79 | 1.58% | 37,237 |
| Nov 6, 2024 | 3.80 | 3.84 | 3.76 | 3.80 | 3.74 | -0.65% | 145,641 |
| Nov 5, 2024 | 3.82 | 3.84 | 3.82 | 3.83 | 3.76 | 0.13% | 59,931 |
| Nov 4, 2024 | 3.83 | 3.85 | 3.81 | 3.82 | 3.76 | 0.26% | 40,092 |
| Nov 1, 2024 | 3.83 | 3.85 | 3.80 | 3.81 | 3.75 | -0.78% | 55,205 |
| Oct 31, 2024 | 3.82 | 3.84 | 3.78 | 3.84 | 3.78 | 1.32% | 67,253 |
| Oct 30, 2024 | 3.79 | 3.82 | 3.74 | 3.79 | 3.73 | - | 271,278 |
| Oct 29, 2024 | 3.82 | 3.82 | 3.79 | 3.79 | 3.73 | -1.30% | 39,757 |
| Oct 28, 2024 | 3.83 | 3.87 | 3.82 | 3.84 | 3.78 | 0.66% | 72,731 |
| Oct 25, 2024 | 3.84 | 3.86 | 3.81 | 3.82 | 3.75 | -0.39% | 83,146 |
| Oct 24, 2024 | 3.85 | 3.85 | 3.81 | 3.83 | 3.77 | -0.52% | 208,294 |
| Oct 23, 2024 | 3.89 | 3.90 | 3.85 | 3.85 | 3.78 | -1.41% | 46,404 |
| Oct 22, 2024 | 3.91 | 3.92 | 3.89 | 3.91 | 3.84 | -0.38% | 106,290 |
| Oct 21, 2024 | 3.95 | 3.95 | 3.92 | 3.92 | 3.85 | -1.01% | 26,213 |
| Oct 18, 2024 | 3.98 | 4.00 | 3.95 | 3.96 | 3.89 | -0.65% | 182,254 |
| Oct 17, 2024 | 3.91 | 4.00 | 3.90 | 3.99 | 3.92 | 1.68% | 148,653 |
| Oct 16, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.85 | 0.51% | 33,065 |
| Oct 15, 2024 | 3.93 | 3.94 | 3.90 | 3.90 | 3.83 | -1.02% | 151,732 |
| Oct 14, 2024 | 3.93 | 3.97 | 3.92 | 3.94 | 3.86 | 0.64% | 124,538 |
| Oct 11, 2024 | 3.92 | 3.93 | 3.90 | 3.92 | 3.83 | -0.38% | 72,800 |
| Oct 10, 2024 | 3.95 | 3.95 | 3.92 | 3.93 | 3.85 | -0.38% | 171,690 |
| Oct 9, 2024 | 3.91 | 3.96 | 3.91 | 3.95 | 3.86 | 0.64% | 109,650 |
| Oct 8, 2024 | 3.91 | 3.93 | 3.91 | 3.92 | 3.84 | 0.20% | 36,900 |