MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.78
+0.04 (0.45%)
Sep 10, 2025, 1:58 PM - Market open
CXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.71 | 7.76 | 7.69 | 7.74 | 7.74 | 0.39% | 37,889 |
| Sep 8, 2025 | 7.63 | 7.73 | 7.63 | 7.71 | 7.71 | 1.31% | 9,849 |
| Sep 5, 2025 | 7.57 | 7.62 | 7.57 | 7.61 | 7.61 | 1.20% | 5,052 |
| Sep 4, 2025 | 7.52 | 7.53 | 7.49 | 7.52 | 7.52 | 0.53% | 16,939 |
| Sep 3, 2025 | 7.47 | 7.56 | 7.46 | 7.48 | 7.48 | - | 55,062 |
| Sep 2, 2025 | 7.48 | 7.49 | 7.45 | 7.48 | 7.48 | 0.13% | 31,161 |
| Aug 29, 2025 | 7.47 | 7.50 | 7.45 | 7.47 | 7.47 | - | 41,857 |
| Aug 28, 2025 | 7.46 | 7.49 | 7.45 | 7.47 | 7.47 | 0.27% | 19,944 |
| Aug 27, 2025 | 7.46 | 7.49 | 7.45 | 7.45 | 7.45 | - | 14,883 |
| Aug 26, 2025 | 7.48 | 7.48 | 7.45 | 7.45 | 7.45 | -0.27% | 20,847 |
| Aug 25, 2025 | 7.48 | 7.49 | 7.46 | 7.47 | 7.47 | 0.27% | 14,989 |
| Aug 22, 2025 | 7.45 | 7.48 | 7.45 | 7.45 | 7.45 | 0.07% | 12,329 |
| Aug 21, 2025 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | -0.33% | 11,080 |
| Aug 20, 2025 | 7.47 | 7.47 | 7.44 | 7.47 | 7.47 | 0.13% | 26,981 |
| Aug 19, 2025 | 7.49 | 7.49 | 7.43 | 7.46 | 7.46 | -0.85% | 5,927 |
| Aug 18, 2025 | 7.49 | 7.55 | 7.49 | 7.52 | 7.49 | 0.32% | 7,285 |
| Aug 15, 2025 | 7.54 | 7.55 | 7.50 | 7.50 | 7.47 | -0.48% | 12,186 |
| Aug 14, 2025 | 7.55 | 7.56 | 7.52 | 7.54 | 7.50 | -0.19% | 15,923 |
| Aug 13, 2025 | 7.55 | 7.56 | 7.49 | 7.55 | 7.52 | 0.40% | 9,370 |
| Aug 12, 2025 | 7.52 | 7.54 | 7.51 | 7.52 | 7.49 | -0.27% | 6,460 |
| Aug 11, 2025 | 7.54 | 7.55 | 7.51 | 7.54 | 7.51 | 0.27% | 8,675 |
| Aug 8, 2025 | 7.53 | 7.53 | 7.50 | 7.52 | 7.49 | 0.04% | 12,145 |
| Aug 7, 2025 | 7.51 | 7.52 | 7.50 | 7.52 | 7.48 | 0.09% | 14,005 |
| Aug 6, 2025 | 7.53 | 7.53 | 7.51 | 7.51 | 7.48 | - | 2,646 |
| Aug 5, 2025 | 7.49 | 7.54 | 7.45 | 7.51 | 7.48 | 0.27% | 23,104 |
| Aug 4, 2025 | 7.46 | 7.51 | 7.46 | 7.49 | 7.46 | 0.40% | 22,552 |
| Aug 1, 2025 | 7.42 | 7.48 | 7.42 | 7.46 | 7.43 | 0.81% | 24,972 |
| Jul 31, 2025 | 7.41 | 7.43 | 7.38 | 7.40 | 7.37 | 0.41% | 18,557 |
| Jul 30, 2025 | 7.38 | 7.41 | 7.37 | 7.37 | 7.34 | -0.27% | 28,194 |
| Jul 29, 2025 | 7.38 | 7.41 | 7.36 | 7.39 | 7.36 | - | 26,626 |
| Jul 28, 2025 | 7.37 | 7.39 | 7.36 | 7.39 | 7.36 | 0.14% | 20,050 |
| Jul 25, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 7.35 | 0.41% | 8,884 |
| Jul 24, 2025 | 7.37 | 7.37 | 7.35 | 7.35 | 7.32 | -0.20% | 10,816 |
| Jul 23, 2025 | 7.35 | 7.38 | 7.34 | 7.37 | 7.33 | -0.20% | 54,842 |
| Jul 22, 2025 | 7.37 | 7.40 | 7.35 | 7.38 | 7.35 | 0.27% | 28,933 |
| Jul 21, 2025 | 7.37 | 7.39 | 7.34 | 7.36 | 7.33 | -0.14% | 46,736 |
| Jul 18, 2025 | 7.40 | 7.41 | 7.35 | 7.37 | 7.34 | -0.54% | 63,199 |
| Jul 17, 2025 | 7.47 | 7.47 | 7.39 | 7.41 | 7.38 | -1.07% | 35,846 |
| Jul 16, 2025 | 7.47 | 7.50 | 7.45 | 7.49 | 7.46 | 0.33% | 99,076 |
| Jul 15, 2025 | 7.52 | 7.52 | 7.46 | 7.47 | 7.43 | -1.39% | 49,091 |
| Jul 14, 2025 | 7.56 | 7.58 | 7.53 | 7.57 | 7.50 | 0.40% | 110,309 |
| Jul 11, 2025 | 7.59 | 7.59 | 7.53 | 7.54 | 7.47 | -0.92% | 69,507 |
| Jul 10, 2025 | 7.61 | 7.66 | 7.59 | 7.61 | 7.54 | -0.13% | 95,548 |
| Jul 9, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.55 | - | 74,383 |
| Jul 8, 2025 | 7.59 | 7.66 | 7.59 | 7.62 | 7.55 | -0.13% | 91,678 |
| Jul 7, 2025 | 7.61 | 7.63 | 7.58 | 7.63 | 7.56 | 0.13% | 37,725 |
| Jul 3, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | 7.55 | 0.13% | 4,831 |
| Jul 2, 2025 | 7.69 | 7.69 | 7.58 | 7.61 | 7.54 | -0.91% | 187,913 |
| Jul 1, 2025 | 7.65 | 7.75 | 7.65 | 7.68 | 7.61 | 0.52% | 46,348 |
| Jun 30, 2025 | 7.63 | 7.67 | 7.62 | 7.64 | 7.57 | 0.13% | 38,696 |