MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.660
-0.030 (-0.81%)
Nov 21, 2025, 4:00 PM EST - Market closed
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | -0.81% | 66,479 |
| Nov 20, 2025 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 59,584 |
| Nov 19, 2025 | 3.71 | 3.73 | 3.71 | 3.71 | 3.71 | -0.54% | 62,468 |
| Nov 18, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 85,320 |
| Nov 17, 2025 | 3.75 | 3.79 | 3.75 | 3.75 | 3.73 | - | 112,556 |
| Nov 14, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.73 | -0.27% | 26,078 |
| Nov 13, 2025 | 3.76 | 3.80 | 3.75 | 3.76 | 3.74 | - | 70,782 |
| Nov 12, 2025 | 3.74 | 3.79 | 3.73 | 3.76 | 3.74 | - | 115,640 |
| Nov 11, 2025 | 3.73 | 3.76 | 3.71 | 3.76 | 3.74 | 1.35% | 114,473 |
| Nov 10, 2025 | 3.73 | 3.74 | 3.71 | 3.71 | 3.69 | -0.54% | 99,020 |
| Nov 7, 2025 | 3.70 | 3.74 | 3.69 | 3.73 | 3.71 | 0.81% | 162,279 |
| Nov 6, 2025 | 3.69 | 3.72 | 3.68 | 3.70 | 3.68 | 0.27% | 251,822 |
| Nov 5, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.67 | -0.81% | 87,943 |
| Nov 4, 2025 | 3.73 | 3.75 | 3.69 | 3.72 | 3.70 | -0.53% | 106,646 |
| Nov 3, 2025 | 3.75 | 3.76 | 3.73 | 3.74 | 3.72 | 0.27% | 36,860 |
| Oct 31, 2025 | 3.78 | 3.78 | 3.73 | 3.73 | 3.71 | -1.06% | 96,583 |
| Oct 30, 2025 | 3.74 | 3.77 | 3.72 | 3.77 | 3.75 | 0.80% | 103,563 |
| Oct 29, 2025 | 3.73 | 3.76 | 3.72 | 3.74 | 3.72 | 0.67% | 130,940 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.71 | 3.72 | 3.70 | -0.27% | 141,167 |
| Oct 27, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | 3.71 | -0.40% | 53,103 |
| Oct 24, 2025 | 3.74 | 3.80 | 3.72 | 3.74 | 3.72 | - | 48,117 |
| Oct 23, 2025 | 3.73 | 3.74 | 3.72 | 3.74 | 3.72 | 0.54% | 18,009 |
| Oct 22, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.70 | - | 64,766 |
| Oct 21, 2025 | 3.70 | 3.73 | 3.70 | 3.72 | 3.70 | 0.54% | 66,022 |
| Oct 20, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.68 | 0.54% | 147,000 |
| Oct 17, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.66 | - | 122,349 |
| Oct 16, 2025 | 3.71 | 3.75 | 3.68 | 3.68 | 3.66 | -1.34% | 39,704 |
| Oct 15, 2025 | 3.74 | 3.75 | 3.73 | 3.73 | 3.71 | 0.27% | 39,419 |
| Oct 14, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.70 | -1.06% | 26,989 |
| Oct 13, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.72 | 0.53% | 34,115 |
| Oct 10, 2025 | 3.73 | 3.74 | 3.71 | 3.74 | 3.70 | 0.27% | 37,765 |
| Oct 9, 2025 | 3.73 | 3.73 | 3.72 | 3.73 | 3.69 | 0.40% | 29,647 |
| Oct 8, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.68 | -0.93% | 56,023 |
| Oct 7, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.71 | 1.08% | 73,826 |
| Oct 6, 2025 | 3.68 | 3.72 | 3.67 | 3.71 | 3.67 | - | 87,751 |
| Oct 3, 2025 | 3.69 | 3.72 | 3.69 | 3.71 | 3.67 | - | 49,645 |
| Oct 2, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.67 | 0.54% | 138,494 |
| Oct 1, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.65 | -0.81% | 29,969 |
| Sep 30, 2025 | 3.72 | 3.73 | 3.67 | 3.72 | 3.68 | 0.54% | 153,783 |
| Sep 29, 2025 | 3.70 | 3.71 | 3.69 | 3.70 | 3.66 | -0.27% | 55,998 |
| Sep 26, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.67 | 1.64% | 28,179 |
| Sep 25, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.62 | -0.82% | 45,148 |
| Sep 24, 2025 | 3.71 | 3.71 | 3.68 | 3.68 | 3.64 | -0.54% | 38,719 |
| Sep 23, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.66 | -0.27% | 61,535 |
| Sep 22, 2025 | 3.69 | 3.72 | 3.66 | 3.71 | 3.67 | 0.82% | 128,211 |
| Sep 19, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.64 | -0.81% | 143,091 |
| Sep 18, 2025 | 3.71 | 3.72 | 3.68 | 3.71 | 3.67 | -0.27% | 52,303 |
| Sep 17, 2025 | 3.70 | 3.73 | 3.70 | 3.72 | 3.68 | 0.81% | 158,038 |
| Sep 16, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | 3.65 | - | 54,641 |
| Sep 15, 2025 | 3.69 | 3.75 | 3.69 | 3.69 | 3.64 | -0.67% | 170,267 |