Skip to main content
MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.99
+0.03 (0.38%)
Jan 27, 2025, 12:21 PM EST - Market open

CXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 20257.947.977.937.967.960.13%11,913
Jan 23, 20257.947.987.917.957.95-0.50%33,835
Jan 22, 20258.008.017.977.997.99-7,962
Jan 21, 20257.998.017.997.997.990.13%3,552
Jan 17, 20257.957.997.957.987.980.31%3,140
Jan 16, 20257.917.997.907.967.960.06%9,172
Jan 15, 20257.957.977.907.957.950.38%16,957
Jan 14, 20257.807.947.807.927.920.64%17,030
Jan 13, 20257.927.927.837.877.84-0.34%4,796
Jan 10, 20257.998.027.907.907.87-1.53%4,442
Jan 8, 20258.018.067.978.027.990.38%7,923
Jan 7, 20258.038.077.527.997.96-0.44%54,535
Jan 6, 20258.058.118.038.038.00-0.68%1,672
Jan 3, 20258.038.088.028.088.050.37%6,451
Jan 2, 20257.938.057.938.058.020.75%1,818
Dec 31, 20247.897.997.877.997.960.76%17,371
Dec 30, 20247.957.977.917.937.90-33,533
Dec 27, 20247.877.947.867.937.900.38%22,160
Dec 26, 20247.887.957.887.907.870.43%21,237
Dec 24, 20247.877.877.837.877.840.01%24,771
Dec 23, 20247.847.907.847.877.84-0.19%12,018
Dec 20, 20247.887.927.857.887.85-0.25%31,698
Dec 19, 20248.018.017.877.907.87-1.00%112,841
Dec 18, 20248.098.097.957.987.95-0.99%7,614
Dec 17, 20248.088.088.058.068.03-0.62%27,469
Dec 16, 20248.168.168.118.118.06-0.25%10,644
Dec 13, 20248.288.318.138.138.08-2.05%11,872
Dec 12, 20248.338.348.308.308.25-0.36%32,495
Dec 11, 20248.298.348.298.338.280.48%4,711
Dec 10, 20248.288.308.288.298.24-0.12%18,980
Dec 9, 20248.368.368.308.308.250.12%5,191
Dec 6, 20248.348.358.278.298.240.42%6,948
Dec 5, 20248.298.298.248.268.200.06%26,533
Dec 4, 20248.298.298.248.258.200.12%14,603
Dec 3, 20248.268.268.228.248.190.24%11,708
Dec 2, 20248.208.228.158.228.17-0.24%66,104
Nov 29, 20248.278.278.198.248.190.37%18,265
Nov 27, 20248.198.218.128.218.161.28%32,260
Nov 26, 20248.118.168.088.118.05-0.30%16,639
Nov 25, 20248.138.208.128.138.080.42%3,936
Nov 22, 20248.258.258.068.108.04-0.78%24,005
Nov 21, 20248.288.288.168.168.11-0.24%18,085
Nov 20, 20248.248.248.178.188.130.25%18,426
Nov 19, 20248.168.208.118.168.11-6,318
Nov 18, 20248.118.248.078.168.110.62%18,392
Nov 15, 20248.118.138.118.118.060.37%4,028
Nov 14, 20248.088.148.078.088.030.50%29,334
Nov 13, 20248.028.098.028.047.990.25%42,189
Nov 12, 20248.148.148.018.027.97-1.35%14,392
Nov 11, 20248.148.148.068.138.05-0.15%4,908
Nov 8, 20248.128.228.078.148.060.77%29,510
Nov 7, 20248.148.178.088.088.000.37%32,877
Nov 6, 20248.118.127.988.057.97-1.23%13,170
Nov 5, 20248.218.218.138.158.07-16,040
Nov 4, 20248.168.208.118.158.070.87%14,006
Nov 1, 20248.138.188.068.088.000.12%20,702
Oct 31, 20248.078.098.038.077.990.37%10,122
Oct 30, 20248.088.088.048.047.96-2,489
Oct 29, 20248.088.087.988.047.96-0.25%9,556
Oct 28, 20248.068.088.038.067.980.25%20,461
Oct 25, 20248.058.148.018.047.960.19%23,126
Oct 24, 20248.078.138.018.037.95-0.68%21,902
Oct 23, 20248.188.188.088.088.00-0.98%25,005
Oct 22, 20248.208.208.098.168.08-0.49%15,898
Oct 21, 20248.218.238.188.208.12-0.24%17,170
Oct 18, 20248.208.238.208.228.140.37%2,584
Oct 17, 20248.218.218.168.198.110.37%5,802
Oct 16, 20248.168.168.168.168.08-0.24%1,080
Oct 15, 20248.208.208.188.188.10-0.12%666
Oct 14, 20248.178.198.178.198.08-4,660
Oct 11, 20248.198.198.198.198.08-0.49%297
Oct 10, 20248.228.238.228.238.120.49%1,304
Oct 9, 20248.198.218.178.198.08-0.36%5,174
Oct 8, 20248.218.228.208.228.110.12%12,149
Oct 7, 20248.198.228.198.218.100.12%14,347
Oct 4, 20248.238.248.168.208.09-0.61%42,761
Oct 3, 20248.318.318.238.258.14-0.12%31,279
Oct 2, 20248.248.278.228.268.15-49,528
Oct 1, 20248.248.278.248.268.150.49%48,275
Sep 30, 20248.218.238.198.228.110.37%11,981
Sep 27, 20248.218.218.198.198.080.24%69,569
Sep 26, 20248.188.188.158.178.06-48,791
Sep 25, 20248.188.208.168.178.06-0.24%85,206
Sep 24, 20248.158.198.158.198.080.37%14,555
Sep 23, 20248.178.178.168.168.05-0.24%46,703
Sep 20, 20248.198.208.158.188.070.12%7,717
Sep 19, 20248.198.218.178.178.06-0.61%11,005
Sep 18, 20248.208.238.208.228.110.12%9,922
Sep 17, 20248.208.258.188.218.10-0.36%46,360
Sep 16, 20248.248.258.218.248.11-0.24%4,554
Sep 13, 20248.288.298.238.268.130.36%63,336
Sep 12, 20248.278.278.238.238.10-0.12%15,738
Sep 11, 20248.258.288.218.248.11-0.18%13,473
Sep 10, 20248.168.268.168.268.120.86%42,512
Sep 9, 20248.138.218.138.198.050.68%30,035
Sep 6, 20248.118.178.118.138.00-35,270
Sep 5, 20248.118.138.118.138.000.25%12,425
Sep 4, 20248.108.128.088.117.980.12%21,063
Sep 3, 20248.148.148.088.107.97-0.12%4,068
Aug 30, 20248.138.138.088.117.980.12%15,595