MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.86
-0.01 (-0.13%)
Oct 7, 2025, 4:00 PM EDT - Market closed
CXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.85 | 7.87 | 7.84 | 7.87 | - | -0.05% | 2,016 |
| Oct 6, 2025 | 7.83 | 7.90 | 7.82 | 7.87 | 7.87 | 0.13% | 15,420 |
| Oct 3, 2025 | 7.85 | 7.86 | 7.83 | 7.86 | 7.86 | -0.25% | 22,706 |
| Oct 2, 2025 | 7.88 | 7.88 | 7.87 | 7.88 | 7.88 | 0.13% | 14,899 |
| Oct 1, 2025 | 7.88 | 7.88 | 7.86 | 7.87 | 7.87 | 0.13% | 19,256 |
| Sep 30, 2025 | 7.88 | 7.89 | 7.85 | 7.86 | 7.86 | -0.13% | 3,369 |
| Sep 29, 2025 | 7.85 | 7.87 | 7.82 | 7.87 | 7.87 | 0.38% | 9,409 |
| Sep 26, 2025 | 7.85 | 7.86 | 7.83 | 7.84 | 7.84 | - | 8,643 |
| Sep 25, 2025 | 7.85 | 7.86 | 7.84 | 7.84 | 7.84 | - | 32,384 |
| Sep 24, 2025 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | -0.51% | 15,423 |
| Sep 23, 2025 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.13% | 4,629 |
| Sep 22, 2025 | 7.88 | 7.91 | 7.88 | 7.89 | 7.89 | 0.13% | 4,371 |
| Sep 19, 2025 | 7.88 | 7.90 | 7.88 | 7.88 | 7.88 | -0.51% | 13,347 |
| Sep 18, 2025 | 7.87 | 7.92 | 7.84 | 7.92 | 7.92 | 0.64% | 21,609 |
| Sep 17, 2025 | 7.85 | 7.89 | 7.85 | 7.87 | 7.87 | 0.13% | 7,654 |
| Sep 16, 2025 | 7.81 | 7.86 | 7.81 | 7.86 | 7.86 | -0.13% | 14,621 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.85 | 7.87 | 7.84 | 0.13% | 28,036 |
| Sep 12, 2025 | 7.82 | 7.87 | 7.82 | 7.86 | 7.83 | - | 24,389 |
| Sep 11, 2025 | 7.83 | 7.89 | 7.83 | 7.86 | 7.83 | 0.77% | 16,201 |
| Sep 10, 2025 | 7.75 | 7.81 | 7.75 | 7.80 | 7.77 | 0.78% | 41,015 |
| Sep 9, 2025 | 7.71 | 7.76 | 7.69 | 7.74 | 7.71 | 0.39% | 37,889 |
| Sep 8, 2025 | 7.63 | 7.73 | 7.63 | 7.71 | 7.68 | 1.31% | 9,849 |
| Sep 5, 2025 | 7.57 | 7.62 | 7.57 | 7.61 | 7.58 | 1.20% | 5,052 |
| Sep 4, 2025 | 7.52 | 7.53 | 7.49 | 7.52 | 7.49 | 0.53% | 16,939 |
| Sep 3, 2025 | 7.47 | 7.56 | 7.46 | 7.48 | 7.45 | - | 55,062 |
| Sep 2, 2025 | 7.48 | 7.49 | 7.45 | 7.48 | 7.45 | 0.13% | 31,161 |
| Aug 29, 2025 | 7.47 | 7.50 | 7.45 | 7.47 | 7.44 | - | 41,857 |
| Aug 28, 2025 | 7.46 | 7.49 | 7.45 | 7.47 | 7.44 | 0.27% | 19,944 |
| Aug 27, 2025 | 7.46 | 7.49 | 7.45 | 7.45 | 7.42 | - | 14,883 |
| Aug 26, 2025 | 7.48 | 7.48 | 7.45 | 7.45 | 7.42 | -0.27% | 20,847 |
| Aug 25, 2025 | 7.48 | 7.49 | 7.46 | 7.47 | 7.44 | 0.27% | 14,989 |
| Aug 22, 2025 | 7.45 | 7.48 | 7.45 | 7.45 | 7.42 | 0.07% | 12,329 |
| Aug 21, 2025 | 7.45 | 7.45 | 7.44 | 7.45 | 7.41 | -0.33% | 11,080 |
| Aug 20, 2025 | 7.47 | 7.47 | 7.44 | 7.47 | 7.44 | 0.13% | 26,981 |
| Aug 19, 2025 | 7.49 | 7.49 | 7.43 | 7.46 | 7.43 | -0.85% | 5,927 |
| Aug 18, 2025 | 7.49 | 7.55 | 7.49 | 7.52 | 7.46 | 0.32% | 7,285 |
| Aug 15, 2025 | 7.54 | 7.55 | 7.50 | 7.50 | 7.43 | -0.48% | 12,186 |
| Aug 14, 2025 | 7.55 | 7.56 | 7.52 | 7.54 | 7.47 | -0.19% | 15,923 |
| Aug 13, 2025 | 7.55 | 7.56 | 7.49 | 7.55 | 7.48 | 0.40% | 9,370 |
| Aug 12, 2025 | 7.52 | 7.54 | 7.51 | 7.52 | 7.45 | -0.27% | 6,460 |
| Aug 11, 2025 | 7.54 | 7.55 | 7.51 | 7.54 | 7.47 | 0.27% | 8,675 |
| Aug 8, 2025 | 7.53 | 7.53 | 7.50 | 7.52 | 7.45 | 0.04% | 12,145 |
| Aug 7, 2025 | 7.51 | 7.52 | 7.50 | 7.52 | 7.45 | 0.09% | 14,005 |
| Aug 6, 2025 | 7.53 | 7.53 | 7.51 | 7.51 | 7.44 | - | 2,646 |
| Aug 5, 2025 | 7.49 | 7.54 | 7.45 | 7.51 | 7.44 | 0.27% | 23,104 |
| Aug 4, 2025 | 7.46 | 7.51 | 7.46 | 7.49 | 7.42 | 0.40% | 22,552 |
| Aug 1, 2025 | 7.42 | 7.48 | 7.42 | 7.46 | 7.39 | 0.81% | 24,972 |
| Jul 31, 2025 | 7.41 | 7.43 | 7.38 | 7.40 | 7.34 | 0.41% | 18,557 |
| Jul 30, 2025 | 7.38 | 7.41 | 7.37 | 7.37 | 7.31 | -0.27% | 28,194 |
| Jul 29, 2025 | 7.38 | 7.41 | 7.36 | 7.39 | 7.33 | - | 26,626 |