MFS Investment Grade Municipal Trust (CXH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.37 | 7.41 | 7.37 | 7.41 | 7.41 | 17,100 |
| May 01, 2024 | 7.34 | 7.40 | 7.34 | 7.37 | 7.37 | 11,400 |
| Apr 30, 2024 | 7.31 | 7.40 | 7.30 | 7.32 | 7.32 | 84,800 |
| Apr 29, 2024 | 7.35 | 7.39 | 7.31 | 7.31 | 7.31 | 33,100 |
| Apr 26, 2024 | 7.33 | 7.36 | 7.33 | 7.34 | 7.34 | 16,900 |
| Apr 25, 2024 | 7.34 | 7.37 | 7.33 | 7.33 | 7.33 | 18,900 |
| Apr 24, 2024 | 7.38 | 7.41 | 7.37 | 7.38 | 7.38 | 23,200 |
| Apr 23, 2024 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 8,000 |
| Apr 22, 2024 | 7.35 | 7.35 | 7.33 | 7.34 | 7.34 | 14,100 |
| Apr 19, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 9,400 |
| Apr 18, 2024 | 7.35 | 7.37 | 7.35 | 7.35 | 7.35 | 8,700 |
| Apr 17, 2024 | 7.36 | 7.37 | 7.35 | 7.37 | 7.37 | 7,400 |
| Apr 16, 2024 | 7.35 | 7.37 | 7.33 | 7.35 | 7.35 | 30,200 |
| Apr 16, 2024 | 0.026 Dividend | |||||
| Apr 15, 2024 | 7.40 | 7.40 | 7.38 | 7.38 | 7.35 | 13,300 |
| Apr 12, 2024 | 7.41 | 7.44 | 7.41 | 7.43 | 7.40 | 5,100 |
| Apr 11, 2024 | 7.45 | 7.45 | 7.39 | 7.40 | 7.37 | 10,900 |
| Apr 10, 2024 | 7.45 | 7.48 | 7.40 | 7.40 | 7.37 | 8,000 |
| Apr 09, 2024 | 7.47 | 7.49 | 7.46 | 7.49 | 7.46 | 11,100 |
| Apr 08, 2024 | 7.41 | 7.51 | 7.41 | 7.49 | 7.46 | 12,700 |
| Apr 05, 2024 | 7.51 | 7.51 | 7.47 | 7.47 | 7.44 | 16,100 |
| Apr 04, 2024 | 7.57 | 7.57 | 7.51 | 7.52 | 7.49 | 10,600 |
| Apr 03, 2024 | 7.53 | 7.54 | 7.50 | 7.52 | 7.49 | 11,600 |
| Apr 02, 2024 | 7.58 | 7.58 | 7.55 | 7.56 | 7.53 | 3,500 |
| Apr 01, 2024 | 7.62 | 7.65 | 7.56 | 7.59 | 7.56 | 13,100 |
| Mar 28, 2024 | 7.67 | 7.67 | 7.62 | 7.62 | 7.59 | 6,800 |
| Mar 27, 2024 | 7.65 | 7.67 | 7.65 | 7.67 | 7.64 | 6,100 |
| Mar 26, 2024 | 7.68 | 7.69 | 7.62 | 7.64 | 7.61 | 21,500 |
| Mar 25, 2024 | 7.68 | 7.69 | 7.64 | 7.65 | 7.62 | 6,300 |
| Mar 22, 2024 | 7.67 | 7.69 | 7.66 | 7.67 | 7.64 | 7,800 |
| Mar 21, 2024 | 7.67 | 7.67 | 7.63 | 7.65 | 7.62 | 16,500 |
| Mar 20, 2024 | 7.62 | 7.66 | 7.61 | 7.66 | 7.63 | 21,300 |
| Mar 19, 2024 | 7.62 | 7.63 | 7.59 | 7.62 | 7.59 | 14,900 |
| Mar 18, 2024 | 7.56 | 7.58 | 7.56 | 7.58 | 7.55 | 18,800 |
| Mar 15, 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.51 | 24,300 |
| Mar 14, 2024 | 7.55 | 7.55 | 7.50 | 7.52 | 7.49 | 23,600 |
| Mar 13, 2024 | 7.53 | 7.56 | 7.53 | 7.56 | 7.53 | 22,300 |
| Mar 12, 2024 | 7.54 | 7.54 | 7.53 | 7.53 | 7.50 | 11,000 |
| Mar 12, 2024 | 0.026 Dividend | |||||
| Mar 11, 2024 | 7.57 | 7.57 | 7.55 | 7.55 | 7.50 | 14,700 |
| Mar 08, 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 7.49 | 23,200 |
| Mar 07, 2024 | 7.54 | 7.56 | 7.54 | 7.54 | 7.49 | 7,800 |
| Mar 06, 2024 | 7.51 | 7.55 | 7.51 | 7.53 | 7.48 | 19,900 |
| Mar 05, 2024 | 7.56 | 7.56 | 7.51 | 7.53 | 7.48 | 13,000 |
| Mar 04, 2024 | 7.51 | 7.53 | 7.50 | 7.50 | 7.45 | 7,300 |
| Mar 01, 2024 | 7.48 | 7.54 | 7.48 | 7.52 | 7.47 | 12,700 |
| Feb 29, 2024 | 7.49 | 7.51 | 7.48 | 7.50 | 7.45 | 14,900 |
| Feb 28, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.43 | 5,500 |
| Feb 27, 2024 | 7.47 | 7.48 | 7.46 | 7.47 | 7.42 | 32,500 |
| Feb 26, 2024 | 7.51 | 7.52 | 7.47 | 7.47 | 7.42 | 25,800 |
| Feb 23, 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.46 | 27,300 |
| Feb 22, 2024 | 7.55 | 7.56 | 7.38 | 7.49 | 7.44 | 70,300 |
| Feb 21, 2024 | 7.57 | 7.58 | 7.54 | 7.54 | 7.49 | 38,300 |
| Feb 20, 2024 | 7.55 | 7.58 | 7.54 | 7.55 | 7.50 | 24,400 |
| Feb 16, 2024 | 7.57 | 7.57 | 7.53 | 7.54 | 7.49 | 15,900 |
| Feb 15, 2024 | 7.56 | 7.61 | 7.56 | 7.59 | 7.54 | 18,600 |
| Feb 14, 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 7.49 | 20,300 |
| Feb 13, 2024 | 7.56 | 7.56 | 7.49 | 7.53 | 7.48 | 67,800 |
| Feb 13, 2024 | 0.024 Dividend | |||||
| Feb 12, 2024 | 7.64 | 7.64 | 7.61 | 7.62 | 7.54 | 13,000 |
| Feb 09, 2024 | 7.58 | 7.64 | 7.58 | 7.63 | 7.55 | 15,500 |
| Feb 08, 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.52 | 38,300 |
| Feb 07, 2024 | 7.52 | 7.57 | 7.52 | 7.54 | 7.46 | 15,000 |
| Feb 06, 2024 | 7.47 | 7.55 | 7.47 | 7.54 | 7.46 | 18,200 |
| Feb 05, 2024 | 7.50 | 7.50 | 7.48 | 7.50 | 7.42 | 28,700 |
| Feb 02, 2024 | 7.54 | 7.56 | 7.52 | 7.52 | 7.44 | 11,400 |
| Feb 01, 2024 | 7.55 | 7.60 | 7.55 | 7.59 | 7.51 | 23,800 |
| Jan 31, 2024 | 7.55 | 7.56 | 7.48 | 7.51 | 7.43 | 26,500 |
| Jan 30, 2024 | 7.51 | 7.51 | 7.46 | 7.48 | 7.40 | 38,700 |
| Jan 29, 2024 | 7.49 | 7.49 | 7.33 | 7.49 | 7.41 | 88,700 |
| Jan 26, 2024 | 7.52 | 7.53 | 7.46 | 7.47 | 7.39 | 31,000 |
| Jan 25, 2024 | 7.51 | 7.56 | 7.49 | 7.55 | 7.47 | 6,500 |
| Jan 24, 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.38 | 19,600 |
| Jan 23, 2024 | 7.51 | 7.52 | 7.50 | 7.51 | 7.43 | 11,600 |
| Jan 22, 2024 | 7.48 | 7.51 | 7.47 | 7.47 | 7.39 | 27,900 |
| Jan 19, 2024 | 7.52 | 7.52 | 7.41 | 7.47 | 7.39 | 28,300 |
| Jan 18, 2024 | 7.51 | 7.52 | 7.49 | 7.52 | 7.44 | 32,600 |
| Jan 17, 2024 | 7.53 | 7.55 | 7.50 | 7.52 | 7.44 | 28,400 |
| Jan 16, 2024 | 7.57 | 7.57 | 7.54 | 7.55 | 7.47 | 21,100 |
| Jan 16, 2024 | 0.023 Dividend | |||||
| Jan 12, 2024 | 7.63 | 7.63 | 7.57 | 7.58 | 7.48 | 41,000 |
| Jan 11, 2024 | 7.53 | 7.59 | 7.53 | 7.58 | 7.48 | 19,600 |
| Jan 10, 2024 | 7.58 | 7.60 | 7.56 | 7.58 | 7.48 | 22,800 |
| Jan 09, 2024 | 7.54 | 7.58 | 7.54 | 7.56 | 7.46 | 34,000 |
| Jan 08, 2024 | 7.57 | 7.59 | 7.54 | 7.57 | 7.47 | 54,200 |
| Jan 05, 2024 | 7.55 | 7.58 | 7.54 | 7.54 | 7.44 | 51,100 |
| Jan 04, 2024 | 7.55 | 7.57 | 7.55 | 7.56 | 7.46 | 11,800 |
| Jan 03, 2024 | 7.55 | 7.58 | 7.53 | 7.58 | 7.48 | 6,300 |
| Jan 02, 2024 | 7.55 | 7.56 | 7.53 | 7.54 | 7.44 | 38,000 |
| Dec 29, 2023 | 7.58 | 7.58 | 7.52 | 7.57 | 7.47 | 23,600 |
| Dec 28, 2023 | 7.56 | 7.58 | 7.53 | 7.56 | 7.46 | 92,800 |
| Dec 27, 2023 | 7.59 | 7.59 | 7.55 | 7.56 | 7.46 | 33,300 |
| Dec 26, 2023 | 7.57 | 7.57 | 7.55 | 7.56 | 7.46 | 40,500 |
| Dec 22, 2023 | 7.56 | 7.56 | 7.49 | 7.53 | 7.43 | 94,300 |
| Dec 21, 2023 | 7.53 | 7.55 | 7.52 | 7.53 | 7.43 | 118,600 |
| Dec 20, 2023 | 7.51 | 7.55 | 7.50 | 7.53 | 7.43 | 64,400 |
| Dec 19, 2023 | 7.53 | 7.53 | 7.50 | 7.53 | 7.43 | 22,200 |
| Dec 19, 2023 | 0.022 Dividend | |||||
| Dec 18, 2023 | 7.51 | 7.52 | 7.44 | 7.49 | 7.37 | 77,400 |
| Dec 15, 2023 | 7.57 | 7.57 | 7.49 | 7.52 | 7.40 | 14,300 |
| *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.