MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.58
0.00 (-0.07%)
May 30, 2025, 4:00 PM - Market closed
CXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.56 | 7.59 | 7.54 | 7.58 | 7.58 | -0.07% | 23,634 |
| May 29, 2025 | 7.55 | 7.59 | 7.55 | 7.58 | 7.58 | 0.40% | 79,282 |
| May 28, 2025 | 7.58 | 7.60 | 7.54 | 7.55 | 7.55 | -0.85% | 40,034 |
| May 27, 2025 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | 0.46% | 18,926 |
| May 23, 2025 | 7.58 | 7.60 | 7.55 | 7.58 | 7.58 | -0.26% | 17,278 |
| May 22, 2025 | 7.60 | 7.62 | 7.58 | 7.60 | 7.60 | -0.13% | 13,858 |
| May 21, 2025 | 7.62 | 7.63 | 7.60 | 7.61 | 7.61 | -0.26% | 39,779 |
| May 20, 2025 | 7.64 | 7.65 | 7.62 | 7.63 | 7.63 | 0.10% | 1,612 |
| May 19, 2025 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | -0.61% | 10,329 |
| May 16, 2025 | 7.67 | 7.70 | 7.66 | 7.67 | 7.67 | -0.14% | 14,791 |
| May 15, 2025 | 7.67 | 7.70 | 7.63 | 7.68 | 7.68 | 0.79% | 21,015 |
| May 14, 2025 | 7.66 | 7.67 | 7.62 | 7.62 | 7.62 | -0.51% | 16,214 |
| May 13, 2025 | 7.69 | 7.69 | 7.65 | 7.66 | 7.66 | -0.43% | 12,458 |
| May 12, 2025 | 7.70 | 7.70 | 7.69 | 7.69 | 7.66 | -0.23% | 5,209 |
| May 9, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.68 | - | 17,032 |
| May 8, 2025 | 7.71 | 7.73 | 7.70 | 7.71 | 7.68 | -0.06% | 5,249 |
| May 7, 2025 | 7.67 | 7.73 | 7.67 | 7.72 | 7.69 | 0.33% | 36,805 |
| May 6, 2025 | 7.65 | 7.72 | 7.65 | 7.69 | 7.66 | 0.13% | 4,932 |
| May 5, 2025 | 7.70 | 7.72 | 7.66 | 7.68 | 7.65 | -0.41% | 16,108 |
| May 2, 2025 | 7.72 | 7.72 | 7.70 | 7.71 | 7.68 | 0.16% | 4,710 |
| May 1, 2025 | 7.69 | 7.75 | 7.68 | 7.70 | 7.67 | 0.40% | 73,891 |
| Apr 30, 2025 | 7.63 | 7.67 | 7.61 | 7.67 | 7.64 | 0.45% | 19,746 |
| Apr 29, 2025 | 7.60 | 7.64 | 7.60 | 7.64 | 7.61 | 0.12% | 6,984 |
| Apr 28, 2025 | 7.61 | 7.63 | 7.59 | 7.63 | 7.60 | 0.34% | 3,252 |
| Apr 25, 2025 | 7.59 | 7.64 | 7.59 | 7.60 | 7.57 | 0.25% | 30,162 |
| Apr 24, 2025 | 7.55 | 7.62 | 7.55 | 7.58 | 7.55 | 0.50% | 13,189 |
| Apr 23, 2025 | 7.59 | 7.63 | 7.54 | 7.54 | 7.51 | 0.31% | 11,599 |
| Apr 22, 2025 | 7.51 | 7.52 | 7.47 | 7.52 | 7.49 | 0.27% | 15,002 |
| Apr 21, 2025 | 7.58 | 7.58 | 7.50 | 7.50 | 7.47 | -0.92% | 29,223 |
| Apr 17, 2025 | 7.60 | 7.60 | 7.57 | 7.57 | 7.54 | -0.53% | 59,066 |
| Apr 16, 2025 | 7.58 | 7.61 | 7.58 | 7.61 | 7.58 | 0.26% | 6,382 |
| Apr 15, 2025 | 7.56 | 7.61 | 7.56 | 7.59 | 7.56 | - | 1,420 |
| Apr 14, 2025 | 7.52 | 7.59 | 7.51 | 7.59 | 7.53 | 1.61% | 9,226 |
| Apr 11, 2025 | 7.51 | 7.51 | 7.36 | 7.47 | 7.41 | -0.53% | 11,353 |
| Apr 10, 2025 | 7.58 | 7.59 | 7.50 | 7.51 | 7.45 | -1.70% | 37,955 |
| Apr 9, 2025 | 7.55 | 7.67 | 7.40 | 7.64 | 7.58 | -0.52% | 21,037 |
| Apr 8, 2025 | 7.92 | 7.92 | 7.68 | 7.68 | 7.62 | -2.41% | 21,587 |
| Apr 7, 2025 | 7.86 | 7.90 | 7.81 | 7.87 | 7.81 | -1.01% | 28,624 |
| Apr 4, 2025 | 7.99 | 8.05 | 7.89 | 7.95 | 7.89 | -0.43% | 36,316 |
| Apr 3, 2025 | 8.01 | 8.01 | 7.95 | 7.98 | 7.92 | 0.55% | 11,020 |
| Apr 2, 2025 | 7.95 | 7.96 | 7.90 | 7.94 | 7.88 | 0.06% | 13,968 |
| Apr 1, 2025 | 7.90 | 7.96 | 7.90 | 7.94 | 7.88 | 0.19% | 10,840 |
| Mar 31, 2025 | 7.91 | 7.93 | 7.88 | 7.92 | 7.86 | 0.76% | 4,938 |
| Mar 28, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | 7.80 | -0.11% | 5,237 |
| Mar 27, 2025 | 7.89 | 7.89 | 7.87 | 7.87 | 7.81 | -0.46% | 3,369 |
| Mar 26, 2025 | 7.94 | 7.94 | 7.89 | 7.91 | 7.85 | -0.82% | 13,490 |
| Mar 25, 2025 | 8.03 | 8.03 | 7.97 | 7.97 | 7.91 | -0.38% | 4,346 |
| Mar 24, 2025 | 8.02 | 8.03 | 7.99 | 8.00 | 7.94 | -0.12% | 3,078 |
| Mar 21, 2025 | 8.01 | 8.01 | 7.98 | 8.01 | 7.95 | 0.38% | 30,152 |
| Mar 20, 2025 | 7.95 | 7.99 | 7.95 | 7.98 | 7.92 | 0.25% | 1,899 |