MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.47
-0.07 (-0.94%)
Jul 15, 2025, 4:00 PM - Market closed
CXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.52 | 7.52 | 7.46 | 7.47 | 7.47 | -1.39% | 49,091 |
| Jul 14, 2025 | 7.56 | 7.58 | 7.53 | 7.57 | 7.54 | 0.40% | 110,309 |
| Jul 11, 2025 | 7.59 | 7.59 | 7.53 | 7.54 | 7.51 | -0.92% | 69,507 |
| Jul 10, 2025 | 7.61 | 7.66 | 7.59 | 7.61 | 7.58 | -0.13% | 95,548 |
| Jul 9, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.59 | - | 74,383 |
| Jul 8, 2025 | 7.59 | 7.66 | 7.59 | 7.62 | 7.59 | -0.13% | 91,678 |
| Jul 7, 2025 | 7.61 | 7.63 | 7.58 | 7.63 | 7.60 | 0.13% | 37,725 |
| Jul 3, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | 7.59 | 0.13% | 4,831 |
| Jul 2, 2025 | 7.69 | 7.69 | 7.58 | 7.61 | 7.58 | -0.91% | 187,913 |
| Jul 1, 2025 | 7.65 | 7.75 | 7.65 | 7.68 | 7.65 | 0.52% | 46,348 |
| Jun 30, 2025 | 7.63 | 7.67 | 7.62 | 7.64 | 7.61 | 0.13% | 38,696 |
| Jun 27, 2025 | 7.60 | 7.65 | 7.59 | 7.63 | 7.60 | 0.43% | 27,543 |
| Jun 26, 2025 | 7.59 | 7.61 | 7.58 | 7.60 | 7.56 | 0.09% | 14,592 |
| Jun 25, 2025 | 7.57 | 7.60 | 7.57 | 7.59 | 7.56 | 0.13% | 7,252 |
| Jun 24, 2025 | 7.58 | 7.59 | 7.56 | 7.58 | 7.55 | - | 15,058 |
| Jun 23, 2025 | 7.56 | 7.59 | 7.56 | 7.58 | 7.55 | 0.26% | 8,436 |
| Jun 20, 2025 | 7.57 | 7.59 | 7.56 | 7.56 | 7.53 | -0.13% | 11,080 |
| Jun 18, 2025 | 7.57 | 7.61 | 7.57 | 7.57 | 7.54 | -0.26% | 12,858 |
| Jun 17, 2025 | 7.58 | 7.59 | 7.57 | 7.59 | 7.56 | -0.39% | 2,583 |
| Jun 16, 2025 | 7.60 | 7.62 | 7.59 | 7.62 | 7.55 | 0.26% | 12,701 |
| Jun 13, 2025 | 7.60 | 7.62 | 7.59 | 7.60 | 7.53 | -0.18% | 1,785 |
| Jun 12, 2025 | 7.59 | 7.61 | 7.57 | 7.61 | 7.55 | 0.45% | 25,159 |
| Jun 11, 2025 | 7.58 | 7.58 | 7.56 | 7.58 | 7.51 | 0.26% | 10,811 |
| Jun 10, 2025 | 7.56 | 7.57 | 7.56 | 7.56 | 7.49 | - | 13,450 |
| Jun 9, 2025 | 7.56 | 7.57 | 7.53 | 7.56 | 7.49 | 0.27% | 42,085 |
| Jun 6, 2025 | 7.55 | 7.56 | 7.54 | 7.54 | 7.47 | -0.26% | 13,929 |
| Jun 5, 2025 | 7.57 | 7.57 | 7.55 | 7.56 | 7.49 | - | 24,464 |
| Jun 4, 2025 | 7.53 | 7.57 | 7.53 | 7.56 | 7.49 | 0.40% | 32,850 |
| Jun 3, 2025 | 7.56 | 7.56 | 7.52 | 7.53 | 7.46 | -0.13% | 15,010 |
| Jun 2, 2025 | 7.56 | 7.56 | 7.54 | 7.54 | 7.47 | -0.46% | 15,744 |
| May 30, 2025 | 7.56 | 7.59 | 7.54 | 7.58 | 7.51 | -0.07% | 23,634 |
| May 29, 2025 | 7.55 | 7.59 | 7.55 | 7.58 | 7.51 | 0.40% | 79,282 |
| May 28, 2025 | 7.58 | 7.60 | 7.54 | 7.55 | 7.48 | -0.85% | 40,034 |
| May 27, 2025 | 7.60 | 7.62 | 7.59 | 7.62 | 7.55 | 0.46% | 18,926 |
| May 23, 2025 | 7.58 | 7.60 | 7.55 | 7.58 | 7.51 | -0.26% | 17,278 |
| May 22, 2025 | 7.60 | 7.62 | 7.58 | 7.60 | 7.53 | -0.13% | 13,858 |
| May 21, 2025 | 7.62 | 7.63 | 7.60 | 7.61 | 7.54 | -0.26% | 39,779 |
| May 20, 2025 | 7.64 | 7.65 | 7.62 | 7.63 | 7.56 | 0.10% | 1,612 |
| May 19, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.56 | -0.61% | 10,329 |
| May 16, 2025 | 7.67 | 7.70 | 7.66 | 7.67 | 7.60 | -0.14% | 14,791 |
| May 15, 2025 | 7.67 | 7.70 | 7.63 | 7.68 | 7.61 | 0.79% | 21,015 |
| May 14, 2025 | 7.66 | 7.67 | 7.62 | 7.62 | 7.55 | -0.51% | 16,214 |
| May 13, 2025 | 7.69 | 7.69 | 7.65 | 7.66 | 7.59 | -0.43% | 12,458 |
| May 12, 2025 | 7.70 | 7.70 | 7.69 | 7.69 | 7.60 | -0.23% | 5,209 |
| May 9, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.61 | - | 17,032 |
| May 8, 2025 | 7.71 | 7.73 | 7.70 | 7.71 | 7.61 | -0.06% | 5,249 |
| May 7, 2025 | 7.67 | 7.73 | 7.67 | 7.72 | 7.62 | 0.33% | 36,805 |
| May 6, 2025 | 7.65 | 7.72 | 7.65 | 7.69 | 7.59 | 0.13% | 4,932 |
| May 5, 2025 | 7.70 | 7.72 | 7.66 | 7.68 | 7.58 | -0.41% | 16,108 |
| May 2, 2025 | 7.72 | 7.72 | 7.70 | 7.71 | 7.62 | 0.16% | 4,710 |