MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.410
-0.110 (-3.13%)
Apr 10, 2025, 3:54 PM EDT - Market closed
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 3.49 | 3.50 | 3.43 | 3.44 | - | -2.27% | 23,284 |
| Apr 9, 2025 | 3.49 | 3.53 | 3.41 | 3.52 | 3.52 | -0.56% | 184,261 |
| Apr 8, 2025 | 3.62 | 3.65 | 3.54 | 3.54 | 3.54 | -2.48% | 129,159 |
| Apr 7, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -1.36% | 211,623 |
| Apr 4, 2025 | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | -0.81% | 96,900 |
| Apr 3, 2025 | 3.66 | 3.73 | 3.66 | 3.71 | 3.71 | 0.27% | 49,866 |
| Apr 2, 2025 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | -0.13% | 58,658 |
| Apr 1, 2025 | 3.70 | 3.73 | 3.70 | 3.71 | 3.71 | 0.41% | 44,109 |
| Mar 31, 2025 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | 0.27% | 40,665 |
| Mar 28, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | 0.27% | 39,557 |
| Mar 27, 2025 | 3.68 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 45,833 |
| Mar 26, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -0.54% | 60,396 |
| Mar 25, 2025 | 3.74 | 3.75 | 3.71 | 3.71 | 3.71 | -0.54% | 78,658 |
| Mar 24, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.54% | 39,722 |
| Mar 21, 2025 | 3.71 | 3.72 | 3.70 | 3.71 | 3.71 | 0.27% | 25,256 |
| Mar 20, 2025 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | 0.82% | 70,251 |
| Mar 19, 2025 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | -0.27% | 71,637 |
| Mar 18, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -0.27% | 73,682 |
| Mar 17, 2025 | 3.69 | 3.72 | 3.69 | 3.69 | 3.67 | - | 68,680 |
| Mar 14, 2025 | 3.68 | 3.72 | 3.68 | 3.69 | 3.67 | -0.94% | 167,271 |
| Mar 13, 2025 | 3.73 | 3.74 | 3.71 | 3.73 | 3.71 | -0.40% | 77,749 |
| Mar 12, 2025 | 3.76 | 3.76 | 3.73 | 3.74 | 3.72 | -0.27% | 49,899 |
| Mar 11, 2025 | 3.75 | 3.78 | 3.74 | 3.75 | 3.73 | -0.27% | 43,439 |
| Mar 10, 2025 | 3.78 | 3.82 | 3.76 | 3.76 | 3.74 | - | 43,746 |
| Mar 7, 2025 | 3.82 | 3.83 | 3.76 | 3.76 | 3.74 | -1.05% | 76,424 |
| Mar 6, 2025 | 3.81 | 3.83 | 3.80 | 3.80 | 3.78 | -0.52% | 105,429 |
| Mar 5, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.80 | - | 40,632 |
| Mar 4, 2025 | 3.83 | 3.85 | 3.82 | 3.82 | 3.80 | -0.65% | 86,072 |
| Mar 3, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.83 | 0.65% | 90,154 |
| Feb 28, 2025 | 3.82 | 3.83 | 3.82 | 3.82 | 3.80 | - | 52,055 |
| Feb 27, 2025 | 3.81 | 3.83 | 3.80 | 3.82 | 3.80 | - | 75,101 |
| Feb 26, 2025 | 3.79 | 3.85 | 3.79 | 3.82 | 3.80 | 0.79% | 101,735 |
| Feb 25, 2025 | 3.81 | 3.85 | 3.79 | 3.79 | 3.77 | -0.45% | 99,667 |
| Feb 24, 2025 | 3.78 | 3.82 | 3.78 | 3.81 | 3.79 | 0.32% | 58,651 |
| Feb 21, 2025 | 3.77 | 3.83 | 3.77 | 3.80 | 3.78 | 0.40% | 78,251 |
| Feb 20, 2025 | 3.77 | 3.80 | 3.77 | 3.78 | 3.76 | - | 65,696 |
| Feb 19, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.76 | 0.80% | 59,390 |
| Feb 18, 2025 | 3.74 | 3.77 | 3.74 | 3.75 | 3.73 | - | 49,830 |
| Feb 14, 2025 | 3.74 | 3.77 | 3.74 | 3.75 | 3.72 | 0.54% | 41,773 |
| Feb 13, 2025 | 3.72 | 3.77 | 3.72 | 3.73 | 3.70 | 0.27% | 93,007 |
| Feb 12, 2025 | 3.71 | 3.77 | 3.71 | 3.72 | 3.69 | -1.33% | 155,288 |
| Feb 11, 2025 | 3.78 | 3.80 | 3.76 | 3.77 | 3.74 | -0.79% | 64,187 |
| Feb 10, 2025 | 3.74 | 3.81 | 3.74 | 3.80 | 3.77 | 1.33% | 235,936 |
| Feb 7, 2025 | 3.76 | 3.78 | 3.74 | 3.75 | 3.72 | -0.35% | 138,017 |
| Feb 6, 2025 | 3.75 | 3.79 | 3.75 | 3.76 | 3.73 | 0.35% | 84,740 |
| Feb 5, 2025 | 3.75 | 3.77 | 3.74 | 3.75 | 3.72 | 0.27% | 93,179 |
| Feb 4, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.71 | 0.27% | 134,003 |
| Feb 3, 2025 | 3.74 | 3.78 | 3.73 | 3.73 | 3.70 | -0.53% | 94,334 |
| Jan 31, 2025 | 3.76 | 3.76 | 3.71 | 3.75 | 3.72 | 0.81% | 96,375 |
| Jan 30, 2025 | 3.70 | 3.73 | 3.70 | 3.72 | 3.69 | 0.81% | 48,251 |