MFS High Income Municipal Trust (CXE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.4800 | 19,200 |
| Apr 18, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 7,000 |
| Apr 17, 2024 | 3.4900 | 3.4900 | 3.4800 | 3.4900 | 3.4900 | 12,400 |
| Apr 16, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4900 | 3.4900 | 19,300 |
| Apr 16, 2024 | 0.015 Dividend | |||||
| Apr 15, 2024 | 3.5000 | 3.5100 | 3.4900 | 3.5000 | 3.4850 | 50,400 |
| Apr 12, 2024 | 3.5000 | 3.5200 | 3.4900 | 3.5200 | 3.5049 | 8,200 |
| Apr 11, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.4850 | 53,500 |
| Apr 10, 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.4850 | 37,400 |
| Apr 09, 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5248 | 35,400 |
| Apr 08, 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.5248 | 13,100 |
| Apr 05, 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.5248 | 58,200 |
| Apr 04, 2024 | 3.5600 | 3.5700 | 3.5400 | 3.5400 | 3.5248 | 35,700 |
| Apr 03, 2024 | 3.5600 | 3.5700 | 3.5400 | 3.5700 | 3.5547 | 47,000 |
| Apr 02, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5800 | 3.5647 | 40,400 |
| Apr 01, 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.5547 | 85,000 |
| Mar 28, 2024 | 3.6000 | 3.6300 | 3.5500 | 3.6300 | 3.6144 | 223,500 |
| Mar 27, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 3.5647 | 131,100 |
| Mar 26, 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5447 | 107,000 |
| Mar 25, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5547 | 92,800 |
| Mar 22, 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.5647 | 87,400 |
| Mar 21, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5647 | 129,000 |
| Mar 20, 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5746 | 114,600 |
| Mar 19, 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6300 | 3.6144 | 24,300 |
| Mar 18, 2024 | 3.5700 | 3.6200 | 3.5700 | 3.6100 | 3.5945 | 41,300 |
| Mar 15, 2024 | 3.5800 | 3.5900 | 3.5700 | 3.5800 | 3.5647 | 30,300 |
| Mar 14, 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5447 | 107,800 |
| Mar 13, 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6200 | 3.6045 | 42,400 |
| Mar 12, 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.6045 | 55,900 |
| Mar 12, 2024 | 0.015 Dividend | |||||
| Mar 11, 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6300 | 3.5995 | 40,600 |
| Mar 08, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.5896 | 30,200 |
| Mar 07, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6200 | 3.5896 | 51,600 |
| Mar 06, 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | 3.6094 | 55,000 |
| Mar 05, 2024 | 3.5900 | 3.6100 | 3.5700 | 3.6100 | 3.5797 | 73,100 |
| Mar 04, 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5499 | 44,800 |
| Mar 01, 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5800 | 3.5499 | 41,400 |
| Feb 29, 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5700 | 3.5400 | 45,100 |
| Feb 28, 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5600 | 3.5301 | 57,200 |
| Feb 27, 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5300 | 3.5003 | 72,300 |
| Feb 26, 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5700 | 3.5400 | 76,600 |
| Feb 23, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5598 | 41,800 |
| Feb 22, 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6100 | 3.5797 | 58,300 |
| Feb 21, 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6000 | 3.5698 | 16,200 |
| Feb 20, 2024 | 3.6100 | 3.6200 | 3.5800 | 3.6000 | 3.5698 | 32,000 |
| Feb 16, 2024 | 3.6000 | 3.6100 | 3.5900 | 3.6000 | 3.5698 | 51,500 |
| Feb 15, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5797 | 43,700 |
| Feb 14, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5598 | 42,600 |
| Feb 13, 2024 | 3.5800 | 3.6100 | 3.5700 | 3.5800 | 3.5499 | 56,300 |
| Feb 13, 2024 | 0.014 Dividend | |||||
| Feb 12, 2024 | 3.6300 | 3.6700 | 3.5700 | 3.6200 | 3.5757 | 92,500 |
| Feb 09, 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6300 | 3.5856 | 66,900 |
| Feb 08, 2024 | 3.5900 | 3.6000 | 3.5800 | 3.5900 | 3.5461 | 8,900 |
| Feb 07, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.5560 | 14,600 |
| Feb 06, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.5560 | 77,000 |
| Feb 05, 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5800 | 3.5362 | 34,100 |
| Feb 02, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5461 | 49,400 |
| Feb 01, 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6200 | 3.5757 | 35,000 |
| Jan 31, 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5800 | 3.5362 | 54,300 |
| Jan 30, 2024 | 3.5500 | 3.5600 | 3.5400 | 3.5600 | 3.5164 | 32,000 |
| Jan 29, 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | 3.5066 | 78,200 |
| Jan 26, 2024 | 3.5300 | 3.5500 | 3.4700 | 3.5200 | 3.4769 | 99,900 |
| Jan 25, 2024 | 3.5300 | 3.5500 | 3.5300 | 3.5300 | 3.4868 | 30,400 |
| Jan 24, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5100 | 3.4671 | 22,300 |
| Jan 23, 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5200 | 3.4769 | 51,700 |
| Jan 22, 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5100 | 3.4671 | 74,300 |
| Jan 19, 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5000 | 3.4572 | 86,000 |
| Jan 18, 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5400 | 3.4967 | 33,900 |
| Jan 17, 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5400 | 3.4967 | 47,000 |
| Jan 16, 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6000 | 3.5560 | 24,800 |
| Jan 16, 2024 | 0.013 Dividend | |||||
| Jan 12, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5629 | 15,100 |
| Jan 11, 2024 | 3.6300 | 3.6400 | 3.5900 | 3.6100 | 3.5530 | 35,400 |
| Jan 10, 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6300 | 3.5727 | 28,800 |
| Jan 09, 2024 | 3.6300 | 3.6300 | 3.5800 | 3.6000 | 3.5432 | 90,000 |
| Jan 08, 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6300 | 3.5727 | 54,200 |
| Jan 05, 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5600 | 3.5038 | 51,400 |
| Jan 04, 2024 | 3.6200 | 3.6200 | 3.5500 | 3.5700 | 3.5137 | 64,000 |
| Jan 03, 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6000 | 3.5432 | 85,200 |
| Jan 02, 2024 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | 3.5727 | 118,000 |
| Dec 29, 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5500 | 3.4940 | 222,000 |
| Dec 28, 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5400 | 3.4841 | 93,900 |
| Dec 27, 2023 | 3.5800 | 3.5900 | 3.5300 | 3.5500 | 3.4940 | 309,100 |
| Dec 26, 2023 | 3.5900 | 3.5900 | 3.5500 | 3.5600 | 3.5038 | 116,800 |
| Dec 22, 2023 | 3.5800 | 3.5900 | 3.5200 | 3.5700 | 3.5137 | 74,100 |
| Dec 21, 2023 | 3.5600 | 3.5900 | 3.5600 | 3.5700 | 3.5137 | 78,400 |
| Dec 20, 2023 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5038 | 76,200 |
| Dec 19, 2023 | 3.5400 | 3.5800 | 3.5300 | 3.5400 | 3.4841 | 111,200 |
| Dec 19, 2023 | 0.013 Dividend | |||||
| Dec 18, 2023 | 3.5400 | 3.5700 | 3.5200 | 3.5400 | 3.4713 | 56,800 |
| Dec 15, 2023 | 3.5600 | 3.6000 | 3.4900 | 3.5300 | 3.4615 | 122,400 |
| Dec 14, 2023 | 3.5200 | 3.5700 | 3.5200 | 3.5600 | 3.4909 | 85,900 |
| Dec 13, 2023 | 3.5000 | 3.5400 | 3.4700 | 3.5100 | 3.4419 | 102,400 |
| Dec 12, 2023 | 3.4700 | 3.5100 | 3.4600 | 3.4800 | 3.4125 | 45,300 |
| Dec 11, 2023 | 3.4600 | 3.4800 | 3.4500 | 3.4700 | 3.4027 | 82,800 |
| Dec 08, 2023 | 3.4900 | 3.4900 | 3.4400 | 3.4600 | 3.3929 | 88,300 |
| Dec 07, 2023 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.4321 | 63,200 |
| Dec 06, 2023 | 3.5000 | 3.5400 | 3.4700 | 3.4900 | 3.4223 | 24,000 |
| Dec 05, 2023 | 3.5100 | 3.5400 | 3.4700 | 3.4800 | 3.4125 | 91,300 |
| Dec 04, 2023 | 3.5300 | 3.5500 | 3.4700 | 3.4800 | 3.4125 | 96,900 |
| *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.