MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
8.02
-0.01 (-0.12%)
Apr 2, 2026, 4:00 PM EDT - Market closed
CXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.94 | 8.06 | 7.94 | 8.02 | 8.02 | -0.12% | 94,676 |
| Apr 1, 2026 | 8.01 | 8.04 | 8.01 | 8.03 | 8.03 | 0.50% | 22,781 |
| Mar 31, 2026 | 8.29 | 8.29 | 7.89 | 7.99 | 7.99 | -0.68% | 101,189 |
| Mar 30, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | 0.56% | 1,726 |
| Mar 27, 2026 | 8.09 | 8.09 | 7.98 | 8.00 | 8.00 | - | 15,871 |
| Mar 26, 2026 | 8.03 | 8.03 | 7.95 | 8.00 | 8.00 | -0.37% | 10,302 |
| Mar 25, 2026 | 8.29 | 8.29 | 8.03 | 8.03 | 8.03 | -0.50% | 1,200 |
| Mar 24, 2026 | 8.10 | 8.11 | 8.06 | 8.07 | 8.07 | -0.98% | 3,539 |
| Mar 23, 2026 | 8.19 | 8.20 | 8.12 | 8.15 | 8.15 | -0.12% | 7,384 |
| Mar 20, 2026 | 8.17 | 8.18 | 8.16 | 8.16 | 8.16 | -1.09% | 1,595 |
| Mar 19, 2026 | 8.22 | 8.26 | 8.21 | 8.25 | 8.25 | 0.12% | 16,678 |
| Mar 18, 2026 | 8.20 | 8.25 | 8.20 | 8.24 | 8.24 | 0.37% | 5,412 |
| Mar 17, 2026 | 8.22 | 8.24 | 8.21 | 8.21 | 8.21 | -0.48% | 8,632 |
| Mar 16, 2026 | 8.19 | 8.25 | 8.19 | 8.25 | 8.22 | 0.61% | 22,884 |
| Mar 13, 2026 | 8.20 | 8.27 | 8.19 | 8.20 | 8.17 | -0.49% | 27,503 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.22 | 8.24 | 8.21 | -0.12% | 9,748 |
| Mar 11, 2026 | 8.25 | 8.27 | 8.24 | 8.25 | 8.22 | -0.24% | 15,530 |
| Mar 10, 2026 | 8.28 | 8.28 | 8.25 | 8.27 | 8.24 | 0.71% | 7,546 |
| Mar 9, 2026 | 8.38 | 8.38 | 8.21 | 8.21 | 8.18 | -0.94% | 48,116 |
| Mar 6, 2026 | 8.31 | 8.34 | 8.26 | 8.29 | 8.26 | -0.36% | 31,932 |
| Mar 5, 2026 | 8.27 | 8.39 | 8.27 | 8.32 | 8.29 | 2.46% | 73,612 |
| Mar 4, 2026 | 8.16 | 8.16 | 8.11 | 8.12 | 8.09 | -0.67% | 145,352 |
| Mar 3, 2026 | 8.16 | 8.19 | 8.16 | 8.18 | 8.14 | -0.67% | 6,736 |
| Mar 2, 2026 | 8.23 | 8.25 | 8.22 | 8.23 | 8.20 | 0.18% | 5,055 |
| Feb 27, 2026 | 8.23 | 8.23 | 8.21 | 8.22 | 8.18 | 0.06% | 2,069 |
| Feb 26, 2026 | 8.20 | 8.21 | 8.12 | 8.21 | 8.18 | 0.61% | 31,495 |
| Feb 25, 2026 | 8.15 | 8.17 | 8.13 | 8.16 | 8.13 | 0.12% | 6,970 |
| Feb 24, 2026 | 8.12 | 8.16 | 8.12 | 8.15 | 8.12 | 0.47% | 3,268 |
| Feb 23, 2026 | 8.15 | 8.15 | 8.11 | 8.11 | 8.08 | -0.47% | 6,892 |
| Feb 20, 2026 | 8.11 | 8.15 | 8.08 | 8.15 | 8.12 | - | 15,230 |
| Feb 19, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.12 | 0.25% | 8,137 |
| Feb 18, 2026 | 8.11 | 8.14 | 8.07 | 8.13 | 8.10 | 0.36% | 13,677 |
| Feb 17, 2026 | 8.04 | 8.13 | 8.04 | 8.10 | 8.07 | -0.48% | 3,435 |
| Feb 13, 2026 | 8.11 | 8.15 | 8.09 | 8.14 | 8.07 | 0.25% | 23,521 |
| Feb 12, 2026 | 8.11 | 8.14 | 8.10 | 8.12 | 8.05 | 0.25% | 8,850 |
| Feb 11, 2026 | 8.10 | 8.13 | 8.10 | 8.10 | 8.03 | -0.25% | 13,994 |
| Feb 10, 2026 | 8.13 | 8.13 | 8.11 | 8.12 | 8.05 | 0.31% | 5,306 |
| Feb 9, 2026 | 8.10 | 8.11 | 8.09 | 8.10 | 8.03 | -0.43% | 8,843 |
| Feb 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.06 | 0.62% | 270 |
| Feb 5, 2026 | 8.08 | 8.15 | 8.05 | 8.08 | 8.01 | - | 16,660 |
| Feb 4, 2026 | 8.04 | 8.08 | 8.04 | 8.08 | 8.01 | 0.12% | 11,350 |
| Feb 3, 2026 | 8.04 | 8.10 | 8.04 | 8.07 | 8.00 | 0.37% | 5,821 |
| Feb 2, 2026 | 8.16 | 8.16 | 8.04 | 8.04 | 7.97 | -0.12% | 10,523 |
| Jan 30, 2026 | 8.07 | 8.07 | 8.04 | 8.05 | 7.98 | - | 5,803 |
| Jan 29, 2026 | 8.02 | 8.10 | 8.02 | 8.05 | 7.98 | -0.25% | 8,659 |
| Jan 28, 2026 | 8.06 | 8.10 | 8.06 | 8.07 | 8.00 | 0.62% | 18,998 |
| Jan 27, 2026 | 7.99 | 8.05 | 7.99 | 8.02 | 7.95 | 0.12% | 3,994 |
| Jan 26, 2026 | 8.00 | 8.03 | 8.00 | 8.01 | 7.94 | 0.06% | 6,527 |
| Jan 23, 2026 | 7.97 | 8.03 | 7.97 | 8.01 | 7.94 | 0.69% | 16,248 |
| Jan 22, 2026 | 7.96 | 8.00 | 7.95 | 7.95 | 7.88 | -0.87% | 87,338 |