MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.720
-0.030 (-0.80%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | - | -0.83% | 43,730 |
| Oct 7, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.08% | 73,826 |
| Oct 6, 2025 | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | - | 87,751 |
| Oct 3, 2025 | 3.69 | 3.72 | 3.69 | 3.71 | 3.71 | - | 49,645 |
| Oct 2, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | 0.54% | 138,494 |
| Oct 1, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -0.81% | 29,969 |
| Sep 30, 2025 | 3.72 | 3.73 | 3.67 | 3.72 | 3.72 | 0.54% | 153,783 |
| Sep 29, 2025 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | -0.27% | 55,998 |
| Sep 26, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 1.64% | 28,179 |
| Sep 25, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -0.82% | 45,148 |
| Sep 24, 2025 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -0.54% | 38,719 |
| Sep 23, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | -0.27% | 61,535 |
| Sep 22, 2025 | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | 0.82% | 128,211 |
| Sep 19, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.81% | 143,091 |
| Sep 18, 2025 | 3.71 | 3.72 | 3.68 | 3.71 | 3.71 | -0.27% | 52,303 |
| Sep 17, 2025 | 3.70 | 3.73 | 3.70 | 3.72 | 3.72 | 0.81% | 158,038 |
| Sep 16, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | 3.69 | - | 54,641 |
| Sep 15, 2025 | 3.69 | 3.75 | 3.69 | 3.69 | 3.67 | -0.67% | 170,267 |
| Sep 12, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.70 | 0.13% | 46,280 |
| Sep 11, 2025 | 3.70 | 3.71 | 3.68 | 3.71 | 3.69 | 0.82% | 67,136 |
| Sep 10, 2025 | 3.66 | 3.69 | 3.64 | 3.68 | 3.66 | 1.10% | 83,931 |
| Sep 9, 2025 | 3.63 | 3.66 | 3.62 | 3.64 | 3.62 | 0.55% | 167,038 |
| Sep 8, 2025 | 3.58 | 3.63 | 3.58 | 3.62 | 3.60 | 1.12% | 91,697 |
| Sep 5, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.56 | 1.42% | 62,190 |
| Sep 4, 2025 | 3.53 | 3.55 | 3.53 | 3.53 | 3.51 | - | 81,563 |
| Sep 3, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.51 | -0.28% | 112,697 |
| Sep 2, 2025 | 3.54 | 3.55 | 3.52 | 3.54 | 3.52 | -0.28% | 60,837 |
| Aug 29, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.53 | -0.28% | 61,751 |
| Aug 28, 2025 | 3.55 | 3.56 | 3.52 | 3.56 | 3.54 | 0.56% | 85,315 |
| Aug 27, 2025 | 3.53 | 3.58 | 3.52 | 3.54 | 3.52 | - | 65,306 |
| Aug 26, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3.52 | 0.28% | 84,451 |
| Aug 25, 2025 | 3.52 | 3.61 | 3.52 | 3.53 | 3.51 | -0.14% | 91,811 |
| Aug 22, 2025 | 3.51 | 3.55 | 3.51 | 3.54 | 3.52 | 0.71% | 85,651 |
| Aug 21, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.49 | -0.28% | 80,265 |
| Aug 20, 2025 | 3.54 | 3.55 | 3.52 | 3.52 | 3.50 | -0.85% | 57,781 |
| Aug 19, 2025 | 3.55 | 3.56 | 3.53 | 3.55 | 3.53 | -0.92% | 37,485 |
| Aug 18, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.55 | 0.08% | 42,049 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.57 | 3.58 | 3.55 | - | 44,299 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.40 | 3.58 | 3.55 | -0.28% | 43,220 |
| Aug 13, 2025 | 3.59 | 3.60 | 3.58 | 3.59 | 3.56 | 0.28% | 28,515 |
| Aug 12, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | 3.55 | -0.14% | 42,168 |
| Aug 11, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.55 | -0.14% | 39,879 |
| Aug 8, 2025 | 3.61 | 3.61 | 3.58 | 3.59 | 3.56 | -0.28% | 21,690 |
| Aug 7, 2025 | 3.59 | 3.63 | 3.56 | 3.60 | 3.56 | 0.56% | 136,847 |
| Aug 6, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.55 | 0.85% | 97,356 |
| Aug 5, 2025 | 3.54 | 3.56 | 3.54 | 3.55 | 3.52 | -0.56% | 32,888 |
| Aug 4, 2025 | 3.57 | 3.57 | 3.53 | 3.57 | 3.54 | 1.71% | 78,136 |
| Aug 1, 2025 | 3.55 | 3.57 | 3.51 | 3.51 | 3.48 | -1.13% | 59,795 |
| Jul 31, 2025 | 3.55 | 3.55 | 3.51 | 3.55 | 3.52 | 1.43% | 124,466 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.47 | 0.29% | 35,751 |