Skip to main content
MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
8.10
-0.06 (-0.79%)
Nov 22, 2024, 3:46 PM EST - Market closed

CXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.258.258.068.108.10-0.78%24,005
Nov 21, 20248.288.288.168.168.16-0.24%18,085
Nov 20, 20248.248.248.178.188.180.25%18,426
Nov 19, 20248.168.208.118.168.16-6,318
Nov 18, 20248.118.248.078.168.160.62%18,392
Nov 15, 20248.118.138.118.118.110.37%4,028
Nov 14, 20248.088.148.078.088.080.50%29,334
Nov 13, 20248.028.098.028.048.040.25%42,189
Nov 12, 20248.148.148.018.028.02-1.35%14,392
Nov 11, 20248.148.148.068.138.10-0.15%4,908
Nov 8, 20248.128.228.078.148.120.77%29,510
Nov 7, 20248.148.178.088.088.050.37%32,877
Nov 6, 20248.118.127.988.058.02-1.23%13,170
Nov 5, 20248.218.218.138.158.12-16,040
Nov 4, 20248.168.208.118.158.120.87%14,006
Nov 1, 20248.138.188.068.088.050.12%20,702
Oct 31, 20248.078.098.038.078.040.37%10,122
Oct 30, 20248.088.088.048.048.01-2,489
Oct 29, 20248.088.087.988.048.01-0.25%9,556
Oct 28, 20248.068.088.038.068.030.25%20,461
Oct 25, 20248.058.148.018.048.010.19%23,126
Oct 24, 20248.078.138.018.038.00-0.68%21,902
Oct 23, 20248.188.188.088.088.05-0.98%25,005
Oct 22, 20248.208.208.098.168.13-0.49%15,898
Oct 21, 20248.218.238.188.208.17-0.24%17,170
Oct 18, 20248.208.238.208.228.190.37%2,584
Oct 17, 20248.218.218.168.198.160.37%5,802
Oct 16, 20248.168.168.168.168.13-0.24%1,080
Oct 15, 20248.208.208.188.188.15-0.12%666
Oct 14, 20248.178.198.178.198.14-4,660
Oct 11, 20248.198.198.198.198.14-0.49%297
Oct 10, 20248.228.238.228.238.180.49%1,304
Oct 9, 20248.198.218.178.198.14-0.36%5,174
Oct 8, 20248.218.228.208.228.170.12%12,149
Oct 7, 20248.198.228.198.218.160.12%14,347
Oct 4, 20248.238.248.168.208.15-0.61%42,761
Oct 3, 20248.318.318.238.258.20-0.12%31,279
Oct 2, 20248.248.278.228.268.21-49,528
Oct 1, 20248.248.278.248.268.210.49%48,275
Sep 30, 20248.218.238.198.228.170.37%11,981
Sep 27, 20248.218.218.198.198.140.24%69,569
Sep 26, 20248.188.188.158.178.12-48,791
Sep 25, 20248.188.208.168.178.12-0.24%85,206
Sep 24, 20248.158.198.158.198.140.37%14,555
Sep 23, 20248.178.178.168.168.11-0.24%46,703
Sep 20, 20248.198.208.158.188.130.12%7,717
Sep 19, 20248.198.218.178.178.12-0.61%11,005
Sep 18, 20248.208.238.208.228.170.12%9,922
Sep 17, 20248.208.258.188.218.16-0.36%46,360
Sep 16, 20248.248.258.218.248.16-0.24%4,554
Sep 13, 20248.288.298.238.268.180.36%63,336
Sep 12, 20248.278.278.238.238.15-0.12%15,738
Sep 11, 20248.258.288.218.248.16-0.18%13,473
Sep 10, 20248.168.268.168.268.180.86%42,512
Sep 9, 20248.138.218.138.198.110.68%30,035
Sep 6, 20248.118.178.118.138.05-35,270
Sep 5, 20248.118.138.118.138.050.25%12,425
Sep 4, 20248.108.128.088.118.030.12%21,063
Sep 3, 20248.148.148.088.108.02-0.12%4,068
Aug 30, 20248.138.138.088.118.030.12%15,595
Aug 29, 20248.118.118.078.108.020.24%14,534
Aug 28, 20248.098.108.088.088.00-0.06%4,197
Aug 27, 20248.098.098.068.098.01-0.30%7,350
Aug 26, 20248.098.118.098.118.030.14%4,912
Aug 23, 20248.098.108.088.108.020.55%6,590
Aug 22, 20248.078.098.048.067.98-0.31%16,889
Aug 21, 20248.088.098.088.088.00-4,199
Aug 20, 20248.088.098.078.088.000.12%22,621
Aug 19, 20248.048.108.048.077.99-0.12%7,356
Aug 16, 20248.088.098.068.088.000.19%3,377
Aug 15, 20248.068.078.038.077.99-0.46%4,193
Aug 14, 20248.068.118.068.108.020.40%17,747
Aug 13, 20248.038.098.038.077.990.37%8,690
Aug 12, 20248.048.068.038.047.94-0.24%9,985
Aug 9, 20248.048.068.048.067.960.39%3,004
Aug 8, 20248.078.078.018.037.92-0.77%17,288
Aug 7, 20248.058.128.018.097.990.19%36,913
Aug 6, 20248.028.108.008.087.970.56%25,367
Aug 5, 20248.088.098.018.037.93-0.99%12,548
Aug 2, 20248.158.158.108.118.010.87%11,017
Aug 1, 20248.048.068.038.047.94-0.25%8,059
Jul 31, 20248.068.067.998.067.960.62%19,703
Jul 30, 20248.008.048.008.017.910.38%26,555
Jul 29, 20247.958.007.947.987.880.63%13,415
Jul 26, 20247.917.967.917.937.830.25%28,396
Jul 25, 20247.957.957.897.917.810.13%10,175
Jul 24, 20247.927.927.907.907.80-0.52%1,738
Jul 23, 20247.927.967.867.947.840.27%21,352
Jul 22, 20247.947.947.927.927.82-0.08%4,381
Jul 19, 20247.917.937.897.937.82-0.18%4,869
Jul 18, 20247.957.977.937.947.84-0.29%1,845
Jul 17, 20248.008.007.957.967.86-0.59%13,932
Jul 16, 20247.998.027.978.017.910.38%5,978
Jul 15, 20248.048.057.977.987.85-0.50%25,269
Jul 12, 20248.008.027.998.027.890.38%6,271
Jul 11, 20247.988.017.987.997.860.88%12,112
Jul 10, 20247.977.977.907.927.79-0.13%9,082
Jul 9, 20247.937.947.917.937.800.06%6,186
Jul 8, 20247.927.957.907.937.80-0.06%8,339
Jul 5, 20247.937.967.917.937.800.32%13,470