MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.718
-0.023 (-0.60%)
May 15, 2026, 4:00 PM EDT - Market closed
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.73 | 3.73 | 3.70 | 3.72 | 3.72 | -0.59% | 29,822 |
| May 14, 2026 | 3.73 | 3.76 | 3.73 | 3.74 | 3.74 | -0.27% | 17,467 |
| May 13, 2026 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | -0.40% | 25,271 |
| May 12, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 0.40% | 20,741 |
| May 11, 2026 | 3.74 | 3.81 | 3.73 | 3.75 | 3.75 | -0.79% | 125,147 |
| May 8, 2026 | 3.79 | 3.80 | 3.78 | 3.78 | 3.78 | -0.26% | 22,908 |
| May 7, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 0.80% | 77,980 |
| May 6, 2026 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | 1.08% | 199,433 |
| May 5, 2026 | 3.67 | 3.73 | 3.67 | 3.72 | 3.72 | 0.95% | 99,886 |
| May 4, 2026 | 3.69 | 3.69 | 3.67 | 3.69 | 3.69 | -0.41% | 61,836 |
| May 1, 2026 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | - | 68,592 |
| Apr 30, 2026 | 3.71 | 3.71 | 3.68 | 3.70 | 3.70 | 0.54% | 89,534 |
| Apr 29, 2026 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | -0.27% | 128,757 |
| Apr 28, 2026 | 3.73 | 3.73 | 3.67 | 3.69 | 3.69 | -0.81% | 169,336 |
| Apr 27, 2026 | 3.71 | 3.73 | 3.71 | 3.72 | 3.72 | -0.53% | 39,950 |
| Apr 24, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 0.27% | 46,325 |
| Apr 23, 2026 | 3.71 | 3.74 | 3.71 | 3.73 | 3.73 | 0.54% | 26,311 |
| Apr 22, 2026 | 3.73 | 3.75 | 3.71 | 3.71 | 3.71 | -0.54% | 108,234 |
| Apr 21, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 42,010 |
| Apr 20, 2026 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | 0.27% | 16,053 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.72 | 3.74 | 3.74 | 0.27% | 29,486 |
| Apr 16, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | - | 70,779 |
| Apr 15, 2026 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 28,196 |
| Apr 14, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 69,812 |
| Apr 13, 2026 | 3.75 | 3.76 | 3.74 | 3.76 | 3.74 | 0.27% | 41,895 |
| Apr 10, 2026 | 3.77 | 3.78 | 3.73 | 3.75 | 3.73 | - | 102,437 |
| Apr 9, 2026 | 3.72 | 3.77 | 3.71 | 3.75 | 3.73 | -0.40% | 224,995 |
| Apr 8, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | 3.75 | 1.48% | 32,161 |
| Apr 7, 2026 | 3.69 | 3.72 | 3.69 | 3.71 | 3.69 | - | 56,501 |
| Apr 6, 2026 | 3.71 | 3.71 | 3.69 | 3.71 | 3.69 | 0.27% | 95,866 |
| Apr 2, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.68 | 0.14% | 29,100 |
| Apr 1, 2026 | 3.70 | 3.71 | 3.69 | 3.70 | 3.68 | -0.40% | 101,626 |
| Mar 31, 2026 | 3.71 | 3.71 | 3.67 | 3.71 | 3.69 | 1.64% | 168,053 |
| Mar 30, 2026 | 3.66 | 3.68 | 3.64 | 3.65 | 3.63 | - | 61,073 |
| Mar 27, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.63 | -0.82% | 52,918 |
| Mar 26, 2026 | 3.73 | 3.76 | 3.68 | 3.68 | 3.66 | -1.87% | 64,070 |
| Mar 25, 2026 | 3.75 | 3.76 | 3.74 | 3.75 | 3.73 | - | 10,055 |
| Mar 24, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.73 | -0.27% | 87,411 |
| Mar 23, 2026 | 3.75 | 3.77 | 3.74 | 3.76 | 3.74 | 0.27% | 54,821 |
| Mar 20, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.73 | -1.19% | 48,434 |
| Mar 19, 2026 | 3.81 | 3.81 | 3.79 | 3.80 | 3.78 | -0.91% | 57,239 |
| Mar 18, 2026 | 3.81 | 3.83 | 3.81 | 3.83 | 3.81 | - | 20,566 |
| Mar 17, 2026 | 3.83 | 3.83 | 3.80 | 3.83 | 3.81 | - | 54,135 |
| Mar 16, 2026 | 3.83 | 3.84 | 3.82 | 3.83 | 3.79 | -0.26% | 26,487 |
| Mar 13, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.80 | 1.05% | 64,305 |
| Mar 12, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.76 | 0.26% | 36,910 |
| Mar 11, 2026 | 3.80 | 3.82 | 3.79 | 3.79 | 3.75 | -0.79% | 21,071 |
| Mar 10, 2026 | 3.79 | 3.82 | 3.79 | 3.82 | 3.78 | 0.53% | 26,353 |
| Mar 9, 2026 | 3.81 | 3.81 | 3.79 | 3.80 | 3.76 | -0.26% | 59,650 |
| Mar 6, 2026 | 3.79 | 3.83 | 3.76 | 3.81 | 3.77 | 0.26% | 62,177 |