MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.94
+0.01 (0.06%)
Apr 2, 2025, 2:43 PM EDT - Market closed
CXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 7.95 | 7.96 | 7.90 | 7.94 | 7.94 | 0.06% | 13,968 |
| Apr 1, 2025 | 7.90 | 7.96 | 7.90 | 7.94 | 7.94 | 0.19% | 10,840 |
| Mar 31, 2025 | 7.91 | 7.93 | 7.88 | 7.92 | 7.92 | 0.76% | 4,938 |
| Mar 28, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | -0.11% | 5,237 |
| Mar 27, 2025 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | -0.46% | 3,369 |
| Mar 26, 2025 | 7.94 | 7.94 | 7.89 | 7.91 | 7.91 | -0.82% | 13,490 |
| Mar 25, 2025 | 8.03 | 8.03 | 7.97 | 7.97 | 7.97 | -0.38% | 4,346 |
| Mar 24, 2025 | 8.02 | 8.03 | 7.99 | 8.00 | 8.00 | -0.12% | 3,078 |
| Mar 21, 2025 | 8.01 | 8.01 | 7.98 | 8.01 | 8.01 | 0.38% | 30,152 |
| Mar 20, 2025 | 7.95 | 7.99 | 7.95 | 7.98 | 7.98 | 0.25% | 1,899 |
| Mar 19, 2025 | 7.92 | 7.97 | 7.89 | 7.96 | 7.96 | 0.03% | 15,414 |
| Mar 18, 2025 | 8.01 | 8.01 | 7.94 | 7.96 | 7.96 | -0.03% | 2,454 |
| Mar 17, 2025 | 8.03 | 8.03 | 7.96 | 7.96 | 7.93 | -0.76% | 634 |
| Mar 14, 2025 | 8.05 | 8.06 | 8.02 | 8.02 | 7.99 | -0.26% | 5,902 |
| Mar 13, 2025 | 8.04 | 8.06 | 8.04 | 8.04 | 8.01 | -0.14% | 3,238 |
| Mar 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | -0.09% | 4,753 |
| Mar 11, 2025 | 8.07 | 8.07 | 8.05 | 8.06 | 8.03 | 0.12% | 4,593 |
| Mar 10, 2025 | 8.08 | 8.08 | 8.04 | 8.05 | 8.02 | - | 24,976 |
| Mar 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | -0.56% | 305 |
| Mar 6, 2025 | 8.10 | 8.10 | 8.09 | 8.10 | 8.07 | -0.18% | 4,126 |
| Mar 5, 2025 | 8.15 | 8.15 | 8.09 | 8.11 | 8.08 | 0.12% | 24,351 |
| Mar 4, 2025 | 8.16 | 8.16 | 8.06 | 8.10 | 8.07 | -0.98% | 11,264 |
| Mar 3, 2025 | 8.11 | 8.21 | 8.11 | 8.18 | 8.15 | 0.62% | 22,899 |
| Feb 28, 2025 | 8.17 | 8.17 | 8.11 | 8.13 | 8.10 | 0.25% | 7,175 |
| Feb 27, 2025 | 8.12 | 8.14 | 8.10 | 8.11 | 8.08 | -0.25% | 7,612 |
| Feb 26, 2025 | 8.12 | 8.13 | 8.09 | 8.13 | 8.10 | -0.12% | 2,285 |
| Feb 25, 2025 | 8.11 | 8.15 | 8.11 | 8.14 | 8.11 | 0.74% | 5,990 |
| Feb 24, 2025 | 8.08 | 8.09 | 8.06 | 8.08 | 8.05 | - | 14,044 |
| Feb 21, 2025 | 8.05 | 8.09 | 8.04 | 8.08 | 8.05 | 0.12% | 6,839 |
| Feb 20, 2025 | 8.06 | 8.18 | 8.06 | 8.07 | 8.04 | 0.12% | 17,266 |
| Feb 19, 2025 | 8.05 | 8.08 | 8.02 | 8.06 | 8.03 | 0.50% | 22,603 |
| Feb 18, 2025 | 8.04 | 8.07 | 8.02 | 8.02 | 7.99 | -0.62% | 16,309 |
| Feb 14, 2025 | 8.04 | 8.09 | 8.04 | 8.07 | 8.02 | 0.25% | 4,997 |
| Feb 13, 2025 | 8.03 | 8.05 | 8.02 | 8.05 | 8.00 | 0.50% | 8,502 |
| Feb 12, 2025 | 8.00 | 8.09 | 7.99 | 8.01 | 7.96 | -1.35% | 58,303 |
| Feb 11, 2025 | 8.15 | 8.15 | 8.12 | 8.12 | 8.07 | -0.61% | 11,161 |
| Feb 10, 2025 | 8.13 | 8.18 | 8.13 | 8.17 | 8.12 | 0.62% | 9,165 |
| Feb 7, 2025 | 8.13 | 8.14 | 8.10 | 8.12 | 8.07 | -0.37% | 6,131 |
| Feb 6, 2025 | 8.11 | 8.15 | 8.11 | 8.15 | 8.10 | 0.25% | 14,222 |
| Feb 5, 2025 | 8.04 | 8.13 | 8.04 | 8.13 | 8.08 | 1.12% | 9,871 |
| Feb 4, 2025 | 8.00 | 8.05 | 7.99 | 8.04 | 7.99 | 0.22% | 12,870 |
| Feb 3, 2025 | 8.00 | 8.04 | 7.98 | 8.02 | 7.97 | 0.15% | 5,142 |
| Jan 31, 2025 | 8.07 | 8.07 | 7.99 | 8.01 | 7.96 | -0.25% | 94,412 |
| Jan 30, 2025 | 8.05 | 8.07 | 8.03 | 8.03 | 7.98 | 0.12% | 2,511 |
| Jan 29, 2025 | 7.98 | 8.02 | 7.98 | 8.02 | 7.97 | 0.19% | 31,948 |
| Jan 28, 2025 | 7.98 | 8.02 | 7.98 | 8.01 | 7.95 | 0.11% | 14,636 |
| Jan 27, 2025 | 7.97 | 8.03 | 7.95 | 8.00 | 7.94 | 0.45% | 20,292 |
| Jan 24, 2025 | 7.94 | 7.97 | 7.93 | 7.96 | 7.91 | 0.13% | 11,913 |
| Jan 23, 2025 | 7.94 | 7.98 | 7.91 | 7.95 | 7.90 | -0.50% | 33,835 |
| Jan 22, 2025 | 8.00 | 8.01 | 7.97 | 7.99 | 7.94 | - | 7,962 |