MFS Investment Grade Municipal Trust (CXH)
NYSE: CXH · Real-Time Price · USD
7.50
-0.02 (-0.33%)
At close: May 22, 2026, 4:00 PM EDT
7.50
0.00 (0.00%)
After-hours: May 22, 2026, 7:00 PM EDT
CXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.53 | 7.55 | 7.50 | 7.50 | - | -0.27% | 22,261 |
| May 21, 2026 | 7.59 | 7.65 | 7.52 | 7.52 | 7.52 | 0.01% | 19,537 |
| May 20, 2026 | 7.64 | 7.72 | 7.64 | 7.69 | 7.52 | - | 31,447 |
| May 19, 2026 | 7.75 | 7.75 | 7.69 | 7.69 | 7.52 | -1.23% | 46,546 |
| May 18, 2026 | 7.95 | 7.95 | 7.79 | 7.82 | 7.61 | -1.39% | 26,406 |
| May 15, 2026 | 7.90 | 7.95 | 7.86 | 7.93 | 7.72 | -0.63% | 6,567 |
| May 14, 2026 | 7.93 | 8.01 | 7.93 | 7.98 | 7.77 | 0.38% | 3,251 |
| May 13, 2026 | 8.23 | 8.23 | 7.93 | 7.95 | 7.74 | -1.36% | 73,950 |
| May 12, 2026 | 8.37 | 8.37 | 8.02 | 8.06 | 7.85 | -3.70% | 89,556 |
| May 11, 2026 | 8.36 | 8.38 | 8.35 | 8.37 | 8.15 | -0.06% | 106,047 |
| May 8, 2026 | 8.34 | 8.38 | 8.34 | 8.38 | 8.15 | 0.18% | 32,765 |
| May 7, 2026 | 8.38 | 8.38 | 8.35 | 8.36 | 8.14 | 0.12% | 111,310 |
| May 6, 2026 | 8.36 | 8.36 | 8.34 | 8.35 | 8.13 | 0.06% | 103,561 |
| May 5, 2026 | 8.36 | 8.36 | 8.34 | 8.35 | 8.12 | -0.06% | 15,365 |
| May 4, 2026 | 8.36 | 8.37 | 8.35 | 8.35 | 8.13 | -0.12% | 92,131 |
| May 1, 2026 | 8.37 | 8.37 | 8.34 | 8.36 | 8.14 | 0.12% | 368,230 |
| Apr 30, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.13 | 0.12% | 272,410 |
| Apr 29, 2026 | 8.35 | 8.35 | 8.34 | 8.34 | 8.12 | -0.12% | 110,532 |
| Apr 28, 2026 | 8.35 | 8.38 | 8.34 | 8.35 | 8.13 | - | 103,819 |
| Apr 27, 2026 | 8.42 | 8.42 | 8.35 | 8.35 | 8.13 | - | 65,844 |
| Apr 24, 2026 | 8.36 | 8.37 | 8.35 | 8.35 | 8.13 | -0.06% | 124,297 |
| Apr 23, 2026 | 8.36 | 8.40 | 8.35 | 8.36 | 8.13 | -0.06% | 142,093 |
| Apr 22, 2026 | 8.37 | 8.39 | 8.36 | 8.36 | 8.14 | - | 118,847 |
| Apr 21, 2026 | 8.38 | 8.39 | 8.35 | 8.36 | 8.14 | - | 100,217 |
| Apr 20, 2026 | 8.36 | 8.41 | 8.35 | 8.36 | 8.14 | 0.06% | 50,766 |
| Apr 17, 2026 | 8.33 | 8.40 | 8.30 | 8.36 | 8.13 | 0.12% | 50,126 |
| Apr 16, 2026 | 8.30 | 8.37 | 8.30 | 8.35 | 8.12 | -0.06% | 53,517 |
| Apr 15, 2026 | 8.35 | 8.36 | 8.31 | 8.35 | 8.13 | 0.18% | 219,646 |
| Apr 14, 2026 | 8.30 | 8.37 | 8.30 | 8.34 | 8.11 | 1.08% | 52,187 |
| Apr 13, 2026 | 8.23 | 8.30 | 8.23 | 8.28 | 8.03 | 0.18% | 9,097 |
| Apr 10, 2026 | 8.26 | 8.27 | 8.21 | 8.27 | 8.01 | -0.42% | 20,753 |
| Apr 9, 2026 | 8.26 | 8.30 | 8.26 | 8.30 | 8.05 | 0.61% | 56,297 |
| Apr 8, 2026 | 8.24 | 8.27 | 8.18 | 8.25 | 8.00 | 0.98% | 42,898 |
| Apr 7, 2026 | 8.07 | 8.20 | 8.07 | 8.17 | 7.92 | 0.49% | 22,205 |
| Apr 6, 2026 | 8.02 | 8.13 | 7.97 | 8.13 | 7.88 | 1.37% | 37,629 |
| Apr 2, 2026 | 7.94 | 8.06 | 7.94 | 8.02 | 7.78 | -0.12% | 94,676 |
| Apr 1, 2026 | 8.01 | 8.04 | 8.01 | 8.03 | 7.79 | 0.50% | 22,781 |
| Mar 31, 2026 | 8.29 | 8.29 | 7.89 | 7.99 | 7.75 | -0.68% | 101,189 |
| Mar 30, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 7.80 | 0.56% | 1,726 |
| Mar 27, 2026 | 8.09 | 8.09 | 7.98 | 8.00 | 7.76 | - | 15,871 |
| Mar 26, 2026 | 8.03 | 8.03 | 7.95 | 8.00 | 7.76 | -0.37% | 10,302 |
| Mar 25, 2026 | 8.29 | 8.29 | 8.03 | 8.03 | 7.79 | -0.50% | 1,200 |
| Mar 24, 2026 | 8.10 | 8.11 | 8.06 | 8.07 | 7.82 | -0.98% | 3,539 |
| Mar 23, 2026 | 8.19 | 8.20 | 8.12 | 8.15 | 7.90 | -0.12% | 7,384 |
| Mar 20, 2026 | 8.17 | 8.18 | 8.16 | 8.16 | 7.91 | -1.09% | 1,595 |
| Mar 19, 2026 | 8.22 | 8.26 | 8.21 | 8.25 | 8.00 | 0.12% | 16,678 |
| Mar 18, 2026 | 8.20 | 8.25 | 8.20 | 8.24 | 7.99 | 0.37% | 5,412 |
| Mar 17, 2026 | 8.22 | 8.24 | 8.21 | 8.21 | 7.96 | -0.07% | 8,632 |
| Mar 16, 2026 | 8.19 | 8.25 | 8.19 | 8.25 | 7.97 | 0.61% | 22,884 |
| Mar 13, 2026 | 8.20 | 8.27 | 8.19 | 8.20 | 7.92 | -0.49% | 27,503 |