MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.580
+0.010 (0.28%)
May 9, 2025, 10:08 AM - Market open
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.57 | 3.59 | 3.57 | 3.58 | - | 0.28% | 7,746 |
| May 8, 2025 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | -0.28% | 84,426 |
| May 7, 2025 | 3.57 | 3.59 | 3.57 | 3.58 | 3.58 | 0.14% | 57,848 |
| May 6, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.99% | 70,601 |
| May 5, 2025 | 3.56 | 3.59 | 3.54 | 3.54 | 3.54 | -1.26% | 169,417 |
| May 2, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | 0.14% | 37,955 |
| May 1, 2025 | 3.57 | 3.60 | 3.57 | 3.58 | 3.58 | 0.28% | 59,280 |
| Apr 30, 2025 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 83,526 |
| Apr 29, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 26,233 |
| Apr 28, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 69,481 |
| Apr 25, 2025 | 3.53 | 3.55 | 3.52 | 3.52 | 3.52 | 0.43% | 82,322 |
| Apr 24, 2025 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | 0.72% | 73,810 |
| Apr 23, 2025 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | 0.58% | 47,016 |
| Apr 22, 2025 | 3.46 | 3.47 | 3.44 | 3.46 | 3.46 | - | 81,768 |
| Apr 21, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 137,344 |
| Apr 17, 2025 | 3.51 | 3.51 | 3.47 | 3.49 | 3.49 | 0.29% | 41,731 |
| Apr 16, 2025 | 3.46 | 3.49 | 3.44 | 3.48 | 3.48 | - | 115,267 |
| Apr 15, 2025 | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | - | 106,031 |
| Apr 14, 2025 | 3.49 | 3.50 | 3.46 | 3.48 | 3.46 | 1.46% | 95,811 |
| Apr 11, 2025 | 3.41 | 3.45 | 3.38 | 3.43 | 3.41 | 0.59% | 106,327 |
| Apr 10, 2025 | 3.49 | 3.50 | 3.40 | 3.41 | 3.39 | -3.12% | 88,039 |
| Apr 9, 2025 | 3.49 | 3.53 | 3.41 | 3.52 | 3.50 | -0.56% | 184,261 |
| Apr 8, 2025 | 3.62 | 3.65 | 3.54 | 3.54 | 3.52 | -2.48% | 129,159 |
| Apr 7, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.61 | -1.36% | 211,623 |
| Apr 4, 2025 | 3.73 | 3.73 | 3.67 | 3.68 | 3.66 | -0.81% | 96,900 |
| Apr 3, 2025 | 3.66 | 3.73 | 3.66 | 3.71 | 3.69 | 0.27% | 49,866 |
| Apr 2, 2025 | 3.71 | 3.71 | 3.69 | 3.70 | 3.68 | -0.13% | 58,658 |
| Apr 1, 2025 | 3.70 | 3.73 | 3.70 | 3.71 | 3.69 | 0.41% | 44,109 |
| Mar 31, 2025 | 3.72 | 3.72 | 3.68 | 3.69 | 3.67 | 0.27% | 40,665 |
| Mar 28, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | 3.66 | 0.27% | 39,557 |
| Mar 27, 2025 | 3.68 | 3.70 | 3.66 | 3.67 | 3.65 | -0.54% | 45,833 |
| Mar 26, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.67 | -0.54% | 60,396 |
| Mar 25, 2025 | 3.74 | 3.75 | 3.71 | 3.71 | 3.69 | -0.54% | 78,658 |
| Mar 24, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.71 | 0.54% | 39,722 |
| Mar 21, 2025 | 3.71 | 3.72 | 3.70 | 3.71 | 3.69 | 0.27% | 25,256 |
| Mar 20, 2025 | 3.68 | 3.73 | 3.68 | 3.70 | 3.68 | 0.82% | 70,251 |
| Mar 19, 2025 | 3.67 | 3.69 | 3.67 | 3.67 | 3.65 | -0.27% | 71,637 |
| Mar 18, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.66 | -0.27% | 73,682 |
| Mar 17, 2025 | 3.69 | 3.72 | 3.69 | 3.69 | 3.66 | - | 68,680 |
| Mar 14, 2025 | 3.68 | 3.72 | 3.68 | 3.69 | 3.66 | -0.94% | 167,271 |
| Mar 13, 2025 | 3.73 | 3.74 | 3.71 | 3.73 | 3.69 | -0.40% | 77,749 |
| Mar 12, 2025 | 3.76 | 3.76 | 3.73 | 3.74 | 3.71 | -0.27% | 49,899 |
| Mar 11, 2025 | 3.75 | 3.78 | 3.74 | 3.75 | 3.72 | -0.27% | 43,439 |
| Mar 10, 2025 | 3.78 | 3.82 | 3.76 | 3.76 | 3.73 | - | 43,746 |
| Mar 7, 2025 | 3.82 | 3.83 | 3.76 | 3.76 | 3.73 | -1.05% | 76,424 |
| Mar 6, 2025 | 3.81 | 3.83 | 3.80 | 3.80 | 3.77 | -0.52% | 105,429 |
| Mar 5, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.79 | - | 40,632 |
| Mar 4, 2025 | 3.83 | 3.85 | 3.82 | 3.82 | 3.79 | -0.65% | 86,072 |
| Mar 3, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.81 | 0.65% | 90,154 |
| Feb 28, 2025 | 3.82 | 3.83 | 3.82 | 3.82 | 3.79 | - | 52,055 |