MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.70
+0.03 (0.39%)
May 1, 2025, 4:00 PM EDT - Market closed
CXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 7.69 | 7.75 | 7.68 | 7.70 | 7.70 | 0.40% | 73,891 |
| Apr 30, 2025 | 7.63 | 7.67 | 7.61 | 7.67 | 7.67 | 0.45% | 19,746 |
| Apr 29, 2025 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 0.12% | 6,984 |
| Apr 28, 2025 | 7.61 | 7.63 | 7.59 | 7.63 | 7.63 | 0.34% | 3,252 |
| Apr 25, 2025 | 7.59 | 7.64 | 7.59 | 7.60 | 7.60 | 0.25% | 30,162 |
| Apr 24, 2025 | 7.55 | 7.62 | 7.55 | 7.58 | 7.58 | 0.50% | 13,189 |
| Apr 23, 2025 | 7.59 | 7.63 | 7.54 | 7.54 | 7.54 | 0.31% | 11,599 |
| Apr 22, 2025 | 7.51 | 7.52 | 7.47 | 7.52 | 7.52 | 0.27% | 15,002 |
| Apr 21, 2025 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -0.92% | 29,223 |
| Apr 17, 2025 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | -0.53% | 59,066 |
| Apr 16, 2025 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 0.26% | 6,382 |
| Apr 15, 2025 | 7.56 | 7.61 | 7.56 | 7.59 | 7.59 | - | 1,420 |
| Apr 14, 2025 | 7.52 | 7.59 | 7.51 | 7.59 | 7.56 | 1.61% | 9,226 |
| Apr 11, 2025 | 7.51 | 7.51 | 7.36 | 7.47 | 7.44 | -0.53% | 11,353 |
| Apr 10, 2025 | 7.58 | 7.59 | 7.50 | 7.51 | 7.48 | -1.70% | 37,955 |
| Apr 9, 2025 | 7.55 | 7.67 | 7.40 | 7.64 | 7.61 | -0.52% | 21,037 |
| Apr 8, 2025 | 7.92 | 7.92 | 7.68 | 7.68 | 7.65 | -2.41% | 21,587 |
| Apr 7, 2025 | 7.86 | 7.90 | 7.81 | 7.87 | 7.84 | -1.01% | 28,624 |
| Apr 4, 2025 | 7.99 | 8.05 | 7.89 | 7.95 | 7.92 | -0.43% | 36,316 |
| Apr 3, 2025 | 8.01 | 8.01 | 7.95 | 7.98 | 7.96 | 0.55% | 11,020 |
| Apr 2, 2025 | 7.95 | 7.96 | 7.90 | 7.94 | 7.91 | 0.06% | 13,968 |
| Apr 1, 2025 | 7.90 | 7.96 | 7.90 | 7.94 | 7.91 | 0.19% | 10,840 |
| Mar 31, 2025 | 7.91 | 7.93 | 7.88 | 7.92 | 7.89 | 0.76% | 4,938 |
| Mar 28, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | 7.83 | -0.11% | 5,237 |
| Mar 27, 2025 | 7.89 | 7.89 | 7.87 | 7.87 | 7.84 | -0.46% | 3,369 |
| Mar 26, 2025 | 7.94 | 7.94 | 7.89 | 7.91 | 7.88 | -0.82% | 13,490 |
| Mar 25, 2025 | 8.03 | 8.03 | 7.97 | 7.97 | 7.94 | -0.38% | 4,346 |
| Mar 24, 2025 | 8.02 | 8.03 | 7.99 | 8.00 | 7.97 | -0.12% | 3,078 |
| Mar 21, 2025 | 8.01 | 8.01 | 7.98 | 8.01 | 7.98 | 0.38% | 30,152 |
| Mar 20, 2025 | 7.95 | 7.99 | 7.95 | 7.98 | 7.95 | 0.25% | 1,899 |
| Mar 19, 2025 | 7.92 | 7.97 | 7.89 | 7.96 | 7.93 | 0.03% | 15,414 |
| Mar 18, 2025 | 8.01 | 8.01 | 7.94 | 7.96 | 7.93 | -0.03% | 2,454 |
| Mar 17, 2025 | 8.03 | 8.03 | 7.96 | 7.96 | 7.90 | -0.76% | 634 |
| Mar 14, 2025 | 8.05 | 8.06 | 8.02 | 8.02 | 7.97 | -0.26% | 5,902 |
| Mar 13, 2025 | 8.04 | 8.06 | 8.04 | 8.04 | 7.99 | -0.14% | 3,238 |
| Mar 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | -0.09% | 4,753 |
| Mar 11, 2025 | 8.07 | 8.07 | 8.05 | 8.06 | 8.00 | 0.12% | 4,593 |
| Mar 10, 2025 | 8.08 | 8.08 | 8.04 | 8.05 | 7.99 | - | 24,976 |
| Mar 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -0.56% | 305 |
| Mar 6, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 8.04 | -0.18% | 4,126 |
| Mar 5, 2025 | 8.15 | 8.15 | 8.09 | 8.11 | 8.05 | 0.12% | 24,351 |
| Mar 4, 2025 | 8.16 | 8.16 | 8.06 | 8.10 | 8.04 | -0.98% | 11,264 |
| Mar 3, 2025 | 8.11 | 8.21 | 8.11 | 8.18 | 8.12 | 0.62% | 22,899 |
| Feb 28, 2025 | 8.17 | 8.17 | 8.11 | 8.13 | 8.07 | 0.25% | 7,175 |
| Feb 27, 2025 | 8.12 | 8.14 | 8.10 | 8.11 | 8.05 | -0.25% | 7,612 |
| Feb 26, 2025 | 8.12 | 8.13 | 8.09 | 8.13 | 8.07 | -0.12% | 2,285 |
| Feb 25, 2025 | 8.11 | 8.15 | 8.11 | 8.14 | 8.08 | 0.74% | 5,990 |
| Feb 24, 2025 | 8.08 | 8.09 | 8.06 | 8.08 | 8.02 | - | 14,044 |
| Feb 21, 2025 | 8.05 | 8.09 | 8.04 | 8.08 | 8.02 | 0.12% | 6,839 |
| Feb 20, 2025 | 8.06 | 8.18 | 8.06 | 8.07 | 8.01 | 0.12% | 17,266 |