MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.791
+0.006 (0.16%)
Nov 21, 2024, 2:43 PM EST - Market open
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.77 | 3.79 | 3.76 | 3.79 | 3.79 | - | 39,448 |
| Nov 19, 2024 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | 0.13% | 62,056 |
| Nov 18, 2024 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | -0.50% | 59,648 |
| Nov 15, 2024 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | -0.03% | 21,233 |
| Nov 14, 2024 | 3.82 | 3.89 | 3.79 | 3.80 | 3.80 | -0.52% | 153,274 |
| Nov 13, 2024 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | 0.39% | 23,110 |
| Nov 12, 2024 | 3.81 | 3.83 | 3.80 | 3.81 | 3.81 | -0.91% | 53,394 |
| Nov 11, 2024 | 3.84 | 3.86 | 3.83 | 3.84 | 3.82 | -0.26% | 46,990 |
| Nov 8, 2024 | 3.84 | 3.88 | 3.83 | 3.85 | 3.83 | -0.26% | 98,108 |
| Nov 7, 2024 | 3.80 | 3.86 | 3.80 | 3.86 | 3.84 | 1.58% | 37,237 |
| Nov 6, 2024 | 3.80 | 3.84 | 3.76 | 3.80 | 3.78 | -0.65% | 145,641 |
| Nov 5, 2024 | 3.82 | 3.84 | 3.82 | 3.83 | 3.81 | 0.13% | 59,931 |
| Nov 4, 2024 | 3.83 | 3.85 | 3.81 | 3.82 | 3.80 | 0.26% | 40,092 |
| Nov 1, 2024 | 3.83 | 3.85 | 3.80 | 3.81 | 3.79 | -0.78% | 55,205 |
| Oct 31, 2024 | 3.82 | 3.84 | 3.78 | 3.84 | 3.82 | 1.32% | 67,253 |
| Oct 30, 2024 | 3.79 | 3.82 | 3.74 | 3.79 | 3.77 | - | 271,278 |
| Oct 29, 2024 | 3.82 | 3.82 | 3.79 | 3.79 | 3.77 | -1.30% | 39,757 |
| Oct 28, 2024 | 3.83 | 3.87 | 3.82 | 3.84 | 3.82 | 0.66% | 72,731 |
| Oct 25, 2024 | 3.84 | 3.86 | 3.81 | 3.82 | 3.80 | -0.39% | 83,146 |
| Oct 24, 2024 | 3.85 | 3.85 | 3.81 | 3.83 | 3.81 | -0.52% | 208,294 |
| Oct 23, 2024 | 3.89 | 3.90 | 3.85 | 3.85 | 3.83 | -1.41% | 46,404 |
| Oct 22, 2024 | 3.91 | 3.92 | 3.89 | 3.91 | 3.89 | -0.38% | 106,290 |
| Oct 21, 2024 | 3.95 | 3.95 | 3.92 | 3.92 | 3.90 | -1.01% | 26,213 |
| Oct 18, 2024 | 3.98 | 4.00 | 3.95 | 3.96 | 3.94 | -0.65% | 182,254 |
| Oct 17, 2024 | 3.91 | 4.00 | 3.90 | 3.99 | 3.97 | 1.68% | 148,653 |
| Oct 16, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.90 | 0.51% | 33,065 |
| Oct 15, 2024 | 3.93 | 3.94 | 3.90 | 3.90 | 3.88 | -1.02% | 151,732 |
| Oct 14, 2024 | 3.93 | 3.97 | 3.92 | 3.94 | 3.91 | 0.64% | 124,538 |
| Oct 11, 2024 | 3.92 | 3.93 | 3.90 | 3.92 | 3.88 | -0.38% | 72,800 |
| Oct 10, 2024 | 3.95 | 3.95 | 3.92 | 3.93 | 3.90 | -0.38% | 171,690 |
| Oct 9, 2024 | 3.91 | 3.96 | 3.91 | 3.95 | 3.91 | 0.64% | 109,650 |
| Oct 8, 2024 | 3.91 | 3.93 | 3.91 | 3.92 | 3.89 | 0.20% | 36,900 |
| Oct 7, 2024 | 3.92 | 3.93 | 3.91 | 3.91 | 3.88 | -0.20% | 14,814 |
| Oct 4, 2024 | 3.96 | 3.96 | 3.92 | 3.92 | 3.89 | -1.31% | 125,340 |
| Oct 3, 2024 | 3.98 | 4.00 | 3.97 | 3.97 | 3.94 | -0.20% | 23,924 |
| Oct 2, 2024 | 3.96 | 4.01 | 3.95 | 3.98 | 3.95 | -0.25% | 253,596 |
| Oct 1, 2024 | 4.01 | 4.01 | 3.98 | 3.99 | 3.96 | -0.37% | 59,198 |
| Sep 30, 2024 | 4.02 | 4.03 | 3.98 | 4.01 | 3.97 | 0.12% | 62,130 |
| Sep 27, 2024 | 3.94 | 4.01 | 3.94 | 4.00 | 3.97 | 1.52% | 103,417 |
| Sep 26, 2024 | 3.94 | 3.96 | 3.94 | 3.94 | 3.91 | -0.13% | 46,246 |
| Sep 25, 2024 | 3.95 | 3.96 | 3.94 | 3.95 | 3.91 | 0.25% | 24,811 |
| Sep 24, 2024 | 3.93 | 3.95 | 3.93 | 3.94 | 3.90 | - | 28,398 |
| Sep 23, 2024 | 3.94 | 3.95 | 3.93 | 3.94 | 3.90 | -0.63% | 21,844 |
| Sep 20, 2024 | 3.93 | 4.00 | 3.93 | 3.96 | 3.93 | 0.76% | 31,012 |
| Sep 19, 2024 | 3.92 | 3.94 | 3.92 | 3.93 | 3.90 | - | 26,100 |
| Sep 18, 2024 | 3.92 | 3.94 | 3.92 | 3.93 | 3.90 | - | 36,058 |
| Sep 17, 2024 | 3.94 | 3.95 | 3.93 | 3.93 | 3.90 | -0.76% | 87,155 |
| Sep 16, 2024 | 3.94 | 3.97 | 3.94 | 3.96 | 3.91 | 0.25% | 54,812 |
| Sep 13, 2024 | 3.93 | 3.96 | 3.93 | 3.95 | 3.90 | 0.38% | 24,135 |
| Sep 12, 2024 | 3.93 | 3.94 | 3.92 | 3.94 | 3.89 | 0.51% | 33,185 |
| Sep 11, 2024 | 3.90 | 3.93 | 3.90 | 3.92 | 3.87 | 0.64% | 90,175 |
| Sep 10, 2024 | 3.90 | 3.90 | 3.89 | 3.89 | 3.84 | -0.23% | 16,509 |
| Sep 9, 2024 | 3.90 | 3.90 | 3.89 | 3.90 | 3.85 | -0.03% | 11,509 |
| Sep 6, 2024 | 3.87 | 3.90 | 3.87 | 3.90 | 3.85 | 0.52% | 30,031 |
| Sep 5, 2024 | 3.89 | 3.91 | 3.86 | 3.88 | 3.83 | -0.49% | 157,036 |
| Sep 4, 2024 | 3.88 | 3.90 | 3.88 | 3.90 | 3.85 | -0.03% | 22,816 |
| Sep 3, 2024 | 3.87 | 3.90 | 3.87 | 3.90 | 3.85 | 0.91% | 38,359 |
| Aug 30, 2024 | 3.86 | 3.87 | 3.85 | 3.87 | 3.82 | 0.39% | 80,295 |
| Aug 29, 2024 | 3.84 | 3.86 | 3.83 | 3.85 | 3.80 | 0.52% | 47,727 |
| Aug 28, 2024 | 3.84 | 3.85 | 3.83 | 3.83 | 3.78 | -0.23% | 19,811 |
| Aug 27, 2024 | 3.86 | 3.86 | 3.81 | 3.84 | 3.79 | -1.06% | 21,900 |
| Aug 26, 2024 | 3.85 | 3.88 | 3.83 | 3.88 | 3.83 | 0.52% | 46,426 |
| Aug 23, 2024 | 3.83 | 3.86 | 3.83 | 3.86 | 3.81 | 0.78% | 19,029 |
| Aug 22, 2024 | 3.83 | 3.84 | 3.82 | 3.83 | 3.78 | - | 84,872 |
| Aug 21, 2024 | 3.83 | 3.85 | 3.83 | 3.83 | 3.78 | 0.26% | 33,477 |
| Aug 20, 2024 | 3.84 | 3.87 | 3.82 | 3.82 | 3.77 | -0.78% | 73,766 |
| Aug 19, 2024 | 3.84 | 3.86 | 3.84 | 3.85 | 3.80 | - | 47,804 |
| Aug 16, 2024 | 3.84 | 3.87 | 3.84 | 3.85 | 3.80 | 0.13% | 41,888 |
| Aug 15, 2024 | 3.82 | 3.85 | 3.82 | 3.85 | 3.80 | 0.26% | 19,623 |
| Aug 14, 2024 | 3.83 | 3.86 | 3.82 | 3.84 | 3.79 | -0.39% | 44,688 |
| Aug 13, 2024 | 3.83 | 3.85 | 3.82 | 3.85 | 3.80 | 0.39% | 39,061 |
| Aug 12, 2024 | 3.83 | 3.84 | 3.83 | 3.84 | 3.77 | 0.39% | 33,064 |
| Aug 9, 2024 | 3.81 | 3.83 | 3.81 | 3.82 | 3.76 | - | 12,274 |
| Aug 8, 2024 | 3.81 | 3.82 | 3.81 | 3.82 | 3.76 | -0.39% | 49,634 |
| Aug 7, 2024 | 3.79 | 3.85 | 3.79 | 3.84 | 3.77 | 1.19% | 43,256 |
| Aug 6, 2024 | 3.75 | 3.80 | 3.75 | 3.79 | 3.73 | 1.07% | 35,564 |
| Aug 5, 2024 | 3.83 | 3.83 | 3.75 | 3.75 | 3.69 | -1.57% | 60,000 |
| Aug 2, 2024 | 3.78 | 3.81 | 3.78 | 3.81 | 3.75 | 1.33% | 41,775 |
| Aug 1, 2024 | 3.75 | 3.78 | 3.75 | 3.76 | 3.70 | 0.27% | 100,662 |
| Jul 31, 2024 | 3.75 | 3.75 | 3.73 | 3.75 | 3.69 | 0.54% | 36,670 |
| Jul 30, 2024 | 3.72 | 3.74 | 3.70 | 3.73 | 3.67 | - | 89,516 |
| Jul 29, 2024 | 3.75 | 3.75 | 3.73 | 3.73 | 3.67 | -0.13% | 25,309 |
| Jul 26, 2024 | 3.71 | 3.74 | 3.71 | 3.74 | 3.67 | 0.65% | 55,480 |
| Jul 25, 2024 | 3.71 | 3.73 | 3.70 | 3.71 | 3.65 | 0.43% | 29,092 |
| Jul 24, 2024 | 3.71 | 3.71 | 3.69 | 3.70 | 3.64 | -0.54% | 44,889 |
| Jul 23, 2024 | 3.69 | 3.72 | 3.69 | 3.72 | 3.65 | 0.41% | 20,962 |
| Jul 22, 2024 | 3.70 | 3.72 | 3.69 | 3.70 | 3.64 | - | 37,356 |
| Jul 19, 2024 | 3.69 | 3.71 | 3.67 | 3.70 | 3.64 | -0.13% | 26,648 |
| Jul 18, 2024 | 3.72 | 3.72 | 3.71 | 3.71 | 3.64 | -0.40% | 25,294 |
| Jul 17, 2024 | 3.71 | 3.74 | 3.62 | 3.72 | 3.66 | -0.53% | 103,471 |
| Jul 16, 2024 | 3.74 | 3.75 | 3.72 | 3.74 | 3.68 | -0.40% | 78,984 |
| Jul 15, 2024 | 3.75 | 3.78 | 3.74 | 3.76 | 3.68 | -0.27% | 33,624 |
| Jul 12, 2024 | 3.76 | 3.78 | 3.75 | 3.77 | 3.69 | -0.26% | 41,165 |
| Jul 11, 2024 | 3.74 | 3.78 | 3.74 | 3.78 | 3.70 | 1.02% | 45,282 |
| Jul 10, 2024 | 3.73 | 3.77 | 3.73 | 3.74 | 3.66 | -0.08% | 66,221 |
| Jul 9, 2024 | 3.71 | 3.77 | 3.71 | 3.74 | 3.66 | 0.27% | 28,037 |
| Jul 8, 2024 | 3.72 | 3.75 | 3.71 | 3.73 | 3.65 | 0.27% | 49,078 |
| Jul 5, 2024 | 3.69 | 3.74 | 3.69 | 3.72 | 3.64 | -0.53% | 212,005 |
| Jul 3, 2024 | 3.71 | 3.76 | 3.71 | 3.74 | 3.66 | 1.08% | 25,754 |
| Jul 2, 2024 | 3.69 | 3.74 | 3.69 | 3.70 | 3.62 | - | 48,550 |