MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.810
+0.010 (0.26%)
At close: Mar 6, 2026, 4:00 PM EST
3.810
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.79 | 3.83 | 3.76 | 3.81 | 3.81 | 0.26% | 62,177 |
| Mar 5, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -0.26% | 122,046 |
| Mar 4, 2026 | 3.81 | 3.85 | 3.81 | 3.81 | 3.81 | -0.78% | 80,510 |
| Mar 3, 2026 | 3.84 | 3.85 | 3.81 | 3.84 | 3.84 | -0.52% | 71,935 |
| Mar 2, 2026 | 3.83 | 3.87 | 3.83 | 3.86 | 3.86 | 0.52% | 90,897 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | 0.26% | 63,889 |
| Feb 26, 2026 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | 0.79% | 52,976 |
| Feb 25, 2026 | 3.76 | 3.87 | 3.76 | 3.80 | 3.80 | 0.74% | 127,890 |
| Feb 24, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -1.00% | 140,204 |
| Feb 23, 2026 | 3.82 | 3.85 | 3.80 | 3.81 | 3.81 | -0.26% | 17,818 |
| Feb 20, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.78% | 35,560 |
| Feb 19, 2026 | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | 0.71% | 50,857 |
| Feb 18, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.47% | 36,093 |
| Feb 17, 2026 | 3.83 | 3.88 | 3.81 | 3.88 | 3.88 | 1.31% | 132,687 |
| Feb 13, 2026 | 3.83 | 3.84 | 3.82 | 3.83 | 3.81 | 0.13% | 56,133 |
| Feb 12, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.81 | 0.58% | 28,181 |
| Feb 11, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.79 | -0.45% | 176,437 |
| Feb 10, 2026 | 3.82 | 3.82 | 3.81 | 3.82 | 3.80 | 0.39% | 17,972 |
| Feb 9, 2026 | 3.81 | 3.82 | 3.80 | 3.81 | 3.79 | 0.13% | 48,033 |
| Feb 6, 2026 | 3.81 | 3.81 | 3.79 | 3.80 | 3.78 | -0.26% | 15,704 |
| Feb 5, 2026 | 3.78 | 3.81 | 3.76 | 3.81 | 3.79 | 0.66% | 49,435 |
| Feb 4, 2026 | 3.77 | 3.79 | 3.75 | 3.79 | 3.77 | -0.05% | 8,351 |
| Feb 3, 2026 | 3.79 | 3.79 | 3.78 | 3.79 | 3.77 | 0.45% | 46,375 |
| Feb 2, 2026 | 3.77 | 3.78 | 3.76 | 3.77 | 3.75 | -0.26% | 22,453 |
| Jan 30, 2026 | 3.78 | 3.79 | 3.76 | 3.78 | 3.76 | 0.53% | 78,544 |
| Jan 29, 2026 | 3.75 | 3.78 | 3.73 | 3.76 | 3.74 | -0.27% | 84,536 |
| Jan 28, 2026 | 3.75 | 3.77 | 3.74 | 3.77 | 3.75 | 0.67% | 36,209 |
| Jan 27, 2026 | 3.73 | 3.75 | 3.72 | 3.75 | 3.73 | 0.13% | 45,782 |
| Jan 26, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.72 | - | 67,729 |
| Jan 23, 2026 | 3.73 | 3.74 | 3.71 | 3.74 | 3.72 | 0.54% | 44,715 |
| Jan 22, 2026 | 3.72 | 3.73 | 3.71 | 3.72 | 3.70 | - | 73,271 |
| Jan 21, 2026 | 3.74 | 3.74 | 3.71 | 3.72 | 3.70 | -0.40% | 177,422 |
| Jan 20, 2026 | 3.76 | 3.77 | 3.73 | 3.74 | 3.72 | -1.19% | 148,103 |
| Jan 16, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.74 | 0.27% | 60,690 |
| Jan 15, 2026 | 3.76 | 3.78 | 3.76 | 3.77 | 3.73 | 0.27% | 62,857 |
| Jan 14, 2026 | 3.75 | 3.77 | 3.75 | 3.76 | 3.72 | 0.21% | 158,252 |
| Jan 13, 2026 | 3.76 | 3.76 | 3.74 | 3.75 | 3.72 | 0.05% | 82,471 |
| Jan 12, 2026 | 3.76 | 3.76 | 3.73 | 3.75 | 3.71 | - | 58,723 |
| Jan 9, 2026 | 3.74 | 3.78 | 3.73 | 3.75 | 3.71 | 0.13% | 160,423 |
| Jan 8, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.71 | 0.54% | 157,254 |
| Jan 7, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.69 | 0.40% | 223,631 |
| Jan 6, 2026 | 3.72 | 3.73 | 3.70 | 3.71 | 3.67 | -0.27% | 176,249 |
| Jan 5, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.68 | 0.54% | 84,684 |
| Jan 2, 2026 | 3.69 | 3.71 | 3.69 | 3.70 | 3.67 | - | 54,672 |
| Dec 31, 2025 | 3.72 | 3.72 | 3.67 | 3.70 | 3.67 | 0.27% | 241,714 |
| Dec 30, 2025 | 3.67 | 3.71 | 3.67 | 3.69 | 3.66 | - | 118,588 |
| Dec 29, 2025 | 3.69 | 3.70 | 3.63 | 3.69 | 3.66 | -0.27% | 296,349 |
| Dec 26, 2025 | 3.69 | 3.71 | 3.66 | 3.70 | 3.67 | 0.27% | 116,650 |
| Dec 24, 2025 | 3.69 | 3.71 | 3.69 | 3.69 | 3.66 | -0.27% | 27,200 |
| Dec 23, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.67 | -0.54% | 176,548 |