MFS High Yield Municipal Trust (CMU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.2500 | 3.2547 | 3.2350 | 3.2547 | 3.2547 | 22,333 |
| Apr 18, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 200 |
| Apr 17, 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2500 | 10,200 |
| Apr 16, 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.2300 | 51,300 |
| Apr 16, 2024 | 0.014 Dividend | |||||
| Apr 15, 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2500 | 3.2360 | 22,200 |
| Apr 12, 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2460 | 19,100 |
| Apr 11, 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2460 | 38,500 |
| Apr 10, 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2700 | 3.2559 | 52,400 |
| Apr 09, 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2957 | 24,600 |
| Apr 08, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.2858 | 45,900 |
| Apr 05, 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.2858 | 27,700 |
| Apr 04, 2024 | 3.3100 | 3.3200 | 3.2900 | 3.2900 | 3.2758 | 28,900 |
| Apr 03, 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3200 | 3.3057 | 57,100 |
| Apr 02, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.3057 | 16,200 |
| Apr 01, 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2957 | 30,600 |
| Mar 28, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3300 | 3.3157 | 64,000 |
| Mar 27, 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3157 | 70,100 |
| Mar 26, 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3157 | 36,600 |
| Mar 25, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 84,400 |
| Mar 22, 2024 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | 3.3157 | 129,500 |
| Mar 21, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 37,400 |
| Mar 20, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 50,800 |
| Mar 19, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 29,600 |
| Mar 18, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.3057 | 47,800 |
| Mar 15, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.3057 | 25,800 |
| Mar 14, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2957 | 68,300 |
| Mar 13, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 5,500 |
| Mar 12, 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.3057 | 18,300 |
| Mar 12, 2024 | 0.014 Dividend | |||||
| Mar 11, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2918 | 17,700 |
| Mar 08, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2918 | 59,000 |
| Mar 07, 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2918 | 81,100 |
| Mar 06, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2818 | 32,800 |
| Mar 05, 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3000 | 3.2719 | 39,300 |
| Mar 04, 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2521 | 35,800 |
| Mar 01, 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.2521 | 54,900 |
| Feb 29, 2024 | 3.2800 | 3.2900 | 3.2700 | 3.2700 | 3.2422 | 111,800 |
| Feb 28, 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2422 | 117,600 |
| Feb 27, 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.2323 | 212,100 |
| Feb 26, 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2422 | 97,700 |
| Feb 23, 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.2719 | 110,800 |
| Feb 22, 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3017 | 44,600 |
| Feb 21, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2818 | 98,100 |
| Feb 20, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2818 | 49,800 |
| Feb 16, 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2719 | 39,700 |
| Feb 15, 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2818 | 85,000 |
| Feb 14, 2024 | 3.2800 | 3.3000 | 3.2700 | 3.2800 | 3.2521 | 94,300 |
| Feb 13, 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2600 | 3.2323 | 63,800 |
| Feb 13, 2024 | 0.013 Dividend | |||||
| Feb 12, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.2590 | 39,900 |
| Feb 09, 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.2393 | 292,100 |
| Feb 08, 2024 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.2590 | 107,900 |
| Feb 07, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.2689 | 108,100 |
| Feb 06, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3200 | 3.2788 | 45,200 |
| Feb 05, 2024 | 3.2900 | 3.3000 | 3.2800 | 3.2900 | 3.2492 | 76,000 |
| Feb 02, 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3000 | 3.2590 | 60,200 |
| Feb 01, 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3200 | 3.2788 | 64,200 |
| Jan 31, 2024 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2590 | 35,900 |
| Jan 30, 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2600 | 3.2195 | 98,000 |
| Jan 29, 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2800 | 3.2393 | 60,800 |
| Jan 26, 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2097 | 69,900 |
| Jan 25, 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2294 | 54,000 |
| Jan 24, 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 3.1998 | 33,800 |
| Jan 23, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2097 | 26,700 |
| Jan 22, 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2600 | 3.2195 | 33,600 |
| Jan 19, 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2600 | 3.2195 | 49,500 |
| Jan 18, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2393 | 19,700 |
| Jan 17, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2900 | 3.2492 | 88,500 |
| Jan 16, 2024 | 3.3100 | 3.3200 | 3.2700 | 3.3000 | 3.2590 | 102,800 |
| Jan 16, 2024 | 0.012 Dividend | |||||
| Jan 12, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2571 | 16,900 |
| Jan 11, 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 38,400 |
| Jan 10, 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 47,100 |
| Jan 09, 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 48,100 |
| Jan 08, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2571 | 129,800 |
| Jan 05, 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2472 | 213,000 |
| Jan 04, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.2472 | 31,300 |
| Jan 03, 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2571 | 37,600 |
| Jan 02, 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3100 | 3.2571 | 152,300 |
| Dec 29, 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3100 | 3.2571 | 234,500 |
| Dec 28, 2023 | 3.3100 | 3.3100 | 3.2900 | 3.3100 | 3.2571 | 303,900 |
| Dec 27, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.2472 | 345,400 |
| Dec 26, 2023 | 3.3300 | 3.3300 | 3.2900 | 3.3000 | 3.2472 | 102,200 |
| Dec 22, 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3200 | 3.2669 | 287,400 |
| Dec 21, 2023 | 3.3100 | 3.3300 | 3.2800 | 3.3000 | 3.2472 | 291,400 |
| Dec 20, 2023 | 3.3100 | 3.3300 | 3.2900 | 3.2900 | 3.2374 | 114,600 |
| Dec 19, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.2669 | 39,000 |
| Dec 19, 2023 | 0.011 Dividend | |||||
| Dec 18, 2023 | 3.2700 | 3.3100 | 3.2500 | 3.3100 | 3.2462 | 51,100 |
| Dec 15, 2023 | 3.2900 | 3.2900 | 3.2500 | 3.2700 | 3.2070 | 170,600 |
| Dec 14, 2023 | 3.2500 | 3.2900 | 3.2500 | 3.2900 | 3.2266 | 44,400 |
| Dec 13, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.1776 | 95,800 |
| Dec 12, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2100 | 3.1482 | 52,600 |
| Dec 11, 2023 | 3.1900 | 3.2300 | 3.1900 | 3.2300 | 3.1678 | 70,600 |
| Dec 08, 2023 | 3.2400 | 3.2400 | 3.1700 | 3.2100 | 3.1482 | 78,500 |
| Dec 07, 2023 | 3.2100 | 3.2500 | 3.2100 | 3.2300 | 3.1678 | 45,700 |
| Dec 06, 2023 | 3.2100 | 3.2400 | 3.2000 | 3.2200 | 3.1580 | 49,400 |
| Dec 05, 2023 | 3.2100 | 3.2300 | 3.1900 | 3.2100 | 3.1482 | 67,400 |
| Dec 04, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2100 | 3.1482 | 48,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.