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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 3.82 | 3.83 | 3.76 | 3.76 | 3.76 | -1.05% | 76,424 |
| Mar 6, 2025 | 3.81 | 3.83 | 3.80 | 3.80 | 3.80 | -0.52% | 105,429 |
| Mar 5, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | - | 40,632 |
| 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 |