MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.760
-0.040 (-1.05%)
Mar 7, 2025, 4:00 PM EST - Market closed

CXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 20253.823.833.763.763.76-1.05%76,424
Mar 6, 20253.813.833.803.803.80-0.52%105,429
Mar 5, 20253.833.843.803.823.82-40,632
Mar 4, 20253.833.853.823.823.82-0.65%86,072
Mar 3, 20253.813.853.813.853.850.65%90,154
Feb 28, 20253.823.833.823.823.82-52,055
Feb 27, 20253.813.833.803.823.82-75,101
Feb 26, 20253.793.853.793.823.820.79%101,735
Feb 25, 20253.813.853.793.793.79-0.45%99,667
Feb 24, 20253.783.823.783.813.810.32%58,651
Feb 21, 20253.773.833.773.803.800.40%78,251
Feb 20, 20253.773.803.773.783.78-65,696
Feb 19, 20253.773.793.763.783.780.80%59,390
Feb 18, 20253.743.773.743.753.75-49,830
Feb 14, 20253.743.773.743.753.730.54%41,773
Feb 13, 20253.723.773.723.733.710.27%93,007
Feb 12, 20253.713.773.713.723.70-1.33%155,288
Feb 11, 20253.783.803.763.773.75-0.79%64,187
Feb 10, 20253.743.813.743.803.781.33%235,936
Feb 7, 20253.763.783.743.753.73-0.35%138,017
Feb 6, 20253.753.793.753.763.750.35%84,740
Feb 5, 20253.753.773.743.753.730.27%93,179
Feb 4, 20253.723.763.723.743.720.27%134,003
Feb 3, 20253.743.783.733.733.71-0.53%94,334
Jan 31, 20253.763.763.713.753.730.81%96,375
Jan 30, 20253.703.733.703.723.700.81%48,251
Jan 29, 20253.713.723.673.693.67-0.81%174,874
Jan 28, 20253.693.743.693.723.700.27%61,618
Jan 27, 20253.703.743.693.713.690.27%61,244
Jan 24, 20253.673.703.673.703.680.54%79,594
Jan 23, 20253.703.713.683.683.66-0.81%80,458
Jan 22, 20253.733.743.703.713.69-1.07%52,207
Jan 21, 20253.763.783.723.753.730.54%35,890
Jan 17, 20253.753.753.723.733.71-0.80%81,665
Jan 16, 20253.673.763.673.763.742.73%108,460
Jan 15, 20253.623.693.623.663.641.67%117,908
Jan 14, 20253.603.623.603.603.59-0.83%36,981
Jan 13, 20253.633.633.603.633.60-97,360
Jan 10, 20253.663.663.633.633.60-1.22%61,531
Jan 8, 20253.683.693.673.683.64-0.14%88,603
Jan 7, 20253.673.693.673.683.65-84,019
Jan 6, 20253.703.713.673.683.65-0.67%84,819
Jan 3, 20253.683.723.683.713.670.54%103,143
Jan 2, 20253.683.703.673.693.650.14%123,704
Dec 31, 20243.703.713.663.683.650.55%144,278
Dec 30, 20243.643.693.643.663.630.27%123,676
Dec 27, 20243.653.673.643.653.62-0.54%51,813
Dec 26, 20243.633.683.633.673.640.55%121,096
Dec 24, 20243.633.723.623.653.620.55%83,713
Dec 23, 20243.653.663.633.633.60-0.82%168,131