Skip to main content
MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.90
+0.03 (0.43%)
Dec 26, 2024, 4:00 PM EST - Market closed

CXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20247.887.957.887.907.900.43%21,237
Dec 24, 20247.877.877.837.877.870.01%24,771
Dec 23, 20247.847.907.847.877.87-0.19%12,018
Dec 20, 20247.887.927.857.887.88-0.25%31,698
Dec 19, 20248.018.017.877.907.90-1.00%112,841
Dec 18, 20248.098.097.957.987.98-0.99%7,614
Dec 17, 20248.088.088.058.068.06-0.62%27,469
Dec 16, 20248.168.168.118.118.08-0.25%10,644
Dec 13, 20248.288.318.138.138.10-2.05%11,872
Dec 12, 20248.338.348.308.308.27-0.36%32,495
Dec 11, 20248.298.348.298.338.300.48%4,711
Dec 10, 20248.288.308.288.298.26-0.12%18,980
Dec 9, 20248.368.368.308.308.270.12%5,191
Dec 6, 20248.348.358.278.298.260.42%6,948
Dec 5, 20248.298.298.248.268.230.06%26,533
Dec 4, 20248.298.298.248.258.220.12%14,603
Dec 3, 20248.268.268.228.248.210.24%11,708
Dec 2, 20248.208.228.158.228.19-0.24%66,104
Nov 29, 20248.278.278.198.248.210.37%18,265
Nov 27, 20248.198.218.128.218.181.28%32,260
Nov 26, 20248.118.168.088.118.08-0.30%16,639
Nov 25, 20248.138.208.128.138.100.42%3,936
Nov 22, 20248.258.258.068.108.07-0.78%24,005
Nov 21, 20248.288.288.168.168.13-0.24%18,085
Nov 20, 20248.248.248.178.188.150.25%18,426
Nov 19, 20248.168.208.118.168.13-6,318
Nov 18, 20248.118.248.078.168.130.62%18,392
Nov 15, 20248.118.138.118.118.080.37%4,028
Nov 14, 20248.088.148.078.088.050.50%29,334
Nov 13, 20248.028.098.028.048.010.25%42,189
Nov 12, 20248.148.148.018.027.99-1.35%14,392
Nov 11, 20248.148.148.068.138.08-0.15%4,908
Nov 8, 20248.128.228.078.148.090.77%29,510
Nov 7, 20248.148.178.088.088.030.37%32,877
Nov 6, 20248.118.127.988.058.00-1.23%13,170
Nov 5, 20248.218.218.138.158.10-16,040
Nov 4, 20248.168.208.118.158.100.87%14,006
Nov 1, 20248.138.188.068.088.030.12%20,702
Oct 31, 20248.078.098.038.078.020.37%10,122
Oct 30, 20248.088.088.048.047.99-2,489
Oct 29, 20248.088.087.988.047.99-0.25%9,556
Oct 28, 20248.068.088.038.068.010.25%20,461
Oct 25, 20248.058.148.018.047.990.19%23,126
Oct 24, 20248.078.138.018.037.97-0.68%21,902
Oct 23, 20248.188.188.088.088.03-0.98%25,005
Oct 22, 20248.208.208.098.168.11-0.49%15,898
Oct 21, 20248.218.238.188.208.15-0.24%17,170
Oct 18, 20248.208.238.208.228.170.37%2,584
Oct 17, 20248.218.218.168.198.140.37%5,802
Oct 16, 20248.168.168.168.168.11-0.24%1,080
Oct 15, 20248.208.208.188.188.13-0.12%666
Oct 14, 20248.178.198.178.198.11-4,660
Oct 11, 20248.198.198.198.198.11-0.49%297
Oct 10, 20248.228.238.228.238.150.49%1,304
Oct 9, 20248.198.218.178.198.11-0.36%5,174
Oct 8, 20248.218.228.208.228.140.12%12,149
Oct 7, 20248.198.228.198.218.130.12%14,347
Oct 4, 20248.238.248.168.208.12-0.61%42,761
Oct 3, 20248.318.318.238.258.17-0.12%31,279
Oct 2, 20248.248.278.228.268.18-49,528
Oct 1, 20248.248.278.248.268.180.49%48,275
Sep 30, 20248.218.238.198.228.140.37%11,981
Sep 27, 20248.218.218.198.198.110.24%69,569
Sep 26, 20248.188.188.158.178.09-48,791
Sep 25, 20248.188.208.168.178.09-0.24%85,206
Sep 24, 20248.158.198.158.198.110.37%14,555
Sep 23, 20248.178.178.168.168.08-0.24%46,703
Sep 20, 20248.198.208.158.188.100.12%7,717
Sep 19, 20248.198.218.178.178.09-0.61%11,005
Sep 18, 20248.208.238.208.228.140.12%9,922
Sep 17, 20248.208.258.188.218.13-0.36%46,360
Sep 16, 20248.248.258.218.248.13-0.24%4,554
Sep 13, 20248.288.298.238.268.150.36%63,336
Sep 12, 20248.278.278.238.238.12-0.12%15,738
Sep 11, 20248.258.288.218.248.13-0.18%13,473
Sep 10, 20248.168.268.168.268.150.86%42,512
Sep 9, 20248.138.218.138.198.080.68%30,035
Sep 6, 20248.118.178.118.138.03-35,270
Sep 5, 20248.118.138.118.138.030.25%12,425
Sep 4, 20248.108.128.088.118.010.12%21,063
Sep 3, 20248.148.148.088.108.00-0.12%4,068
Aug 30, 20248.138.138.088.118.010.12%15,595
Aug 29, 20248.118.118.078.108.000.24%14,534
Aug 28, 20248.098.108.088.087.98-0.06%4,197
Aug 27, 20248.098.098.068.097.98-0.30%7,350
Aug 26, 20248.098.118.098.118.010.14%4,912
Aug 23, 20248.098.108.088.107.990.55%6,590
Aug 22, 20248.078.098.048.067.95-0.31%16,889
Aug 21, 20248.088.098.088.087.98-4,199
Aug 20, 20248.088.098.078.087.980.12%22,621
Aug 19, 20248.048.108.048.077.97-0.12%7,356
Aug 16, 20248.088.098.068.087.980.19%3,377
Aug 15, 20248.068.078.038.077.96-0.46%4,193
Aug 14, 20248.068.118.068.108.000.40%17,747
Aug 13, 20248.038.098.038.077.970.37%8,690
Aug 12, 20248.048.068.038.047.91-0.24%9,985
Aug 9, 20248.048.068.048.067.930.39%3,004
Aug 8, 20248.078.078.018.037.90-0.77%17,288
Aug 7, 20248.058.128.018.097.960.19%36,913
Aug 6, 20248.028.108.008.087.940.56%25,367