MFS High Income Municipal Trust (CXE)
3.7000
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 5:19 AM EDT
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 3.71 | 3.71 | 3.68 | 3.70 | 89,535 | 3.70 |
| 4/29/2026 | 3.69 | 3.69 | 3.65 | 3.68 | 128,758 | 3.68 |
| 4/28/2026 | 3.73 | 3.73 | 3.67 | 3.69 | 169,337 | 3.69 |
| 4/27/2026 | 3.71 | 3.73 | 3.71 | 3.72 | 39,951 | 3.72 |
| 4/24/2026 | 3.71 | 3.74 | 3.71 | 3.74 | 46,326 | 3.74 |
| 4/23/2026 | 3.71 | 3.74 | 3.71 | 3.73 | 26,312 | 3.73 |
| 4/22/2026 | 3.73 | 3.75 | 3.71 | 3.71 | 108,235 | 3.71 |
| 4/21/2026 | 3.75 | 3.75 | 3.72 | 3.73 | 42,011 | 3.73 |
| 4/20/2026 | 3.75 | 3.75 | 3.73 | 3.75 | 16,054 | 3.75 |
| 4/17/2026 | 3.75 | 3.75 | 3.72 | 3.74 | 29,486 | 3.74 |
| 4/16/2026 | 3.75 | 3.75 | 3.72 | 3.73 | 70,779 | 3.73 |
| 4/15/2026 | 3.76 | 3.77 | 3.72 | 3.73 | 28,197 | 3.73 |
| 4/14/2026 | 3.74 | 3.76 | 3.72 | 3.74 | 69,812 | 3.74 |
| 4/13/2026 | 3.75 | 3.76 | 3.74 | 3.76 | 41,896 | 3.74 |
| 4/10/2026 | 3.77 | 3.78 | 3.73 | 3.75 | 102,438 | 3.73 |
| 4/09/2026 | 3.72 | 3.77 | 3.71 | 3.75 | 224,996 | 3.73 |
| 4/08/2026 | 3.71 | 3.77 | 3.71 | 3.77 | 32,161 | 3.75 |
| 4/07/2026 | 3.69 | 3.72 | 3.69 | 3.71 | 56,501 | 3.69 |
| 4/06/2026 | 3.71 | 3.71 | 3.69 | 3.71 | 95,866 | 3.69 |
| 4/02/2026 | 3.70 | 3.71 | 3.69 | 3.70 | 29,101 | 3.68 |
| 4/01/2026 | 3.70 | 3.71 | 3.69 | 3.69 | 101,627 | 3.68 |
| 3/31/2026 | 3.71 | 3.71 | 3.67 | 3.71 | 168,054 | 3.69 |
| 3/30/2026 | 3.66 | 3.68 | 3.64 | 3.65 | 61,075 | 3.63 |
| 3/27/2026 | 3.68 | 3.68 | 3.65 | 3.65 | 52,919 | 3.63 |
| 3/26/2026 | 3.73 | 3.76 | 3.68 | 3.68 | 64,071 | 3.66 |
| 3/25/2026 | 3.75 | 3.76 | 3.74 | 3.75 | 10,056 | 3.73 |
| 3/24/2026 | 3.77 | 3.77 | 3.75 | 3.75 | 87,412 | 3.73 |
| 3/23/2026 | 3.75 | 3.77 | 3.74 | 3.76 | 54,822 | 3.74 |
| 3/20/2026 | 3.81 | 3.81 | 3.75 | 3.75 | 48,436 | 3.73 |
| 3/19/2026 | 3.81 | 3.81 | 3.79 | 3.79 | 57,240 | 3.78 |
| 3/18/2026 | 3.81 | 3.83 | 3.81 | 3.83 | 20,566 | 3.81 |
| 3/17/2026 | 3.83 | 3.83 | 3.80 | 3.83 | 54,136 | 3.81 |
| 3/16/2026 | 3.83 | 3.84 | 3.82 | 3.83 | 26,487 | 3.79 |
| 3/13/2026 | 3.81 | 3.84 | 3.81 | 3.84 | 64,305 | 3.80 |
| 3/12/2026 | 3.78 | 3.80 | 3.78 | 3.80 | 36,911 | 3.76 |
| 3/11/2026 | 3.80 | 3.82 | 3.79 | 3.79 | 21,072 | 3.75 |
| 3/10/2026 | 3.79 | 3.82 | 3.79 | 3.82 | 26,353 | 3.78 |
| 3/09/2026 | 3.81 | 3.81 | 3.79 | 3.80 | 59,651 | 3.76 |
| 3/06/2026 | 3.79 | 3.83 | 3.76 | 3.81 | 62,178 | 3.77 |
| 3/05/2026 | 3.82 | 3.83 | 3.78 | 3.80 | 122,047 | 3.76 |
| 3/04/2026 | 3.81 | 3.85 | 3.81 | 3.81 | 80,511 | 3.77 |
| 3/03/2026 | 3.84 | 3.85 | 3.81 | 3.84 | 71,936 | 3.80 |
| 3/02/2026 | 3.83 | 3.87 | 3.83 | 3.86 | 90,898 | 3.82 |
| 2/27/2026 | 3.86 | 3.87 | 3.84 | 3.84 | 63,899 | 3.80 |
| 2/26/2026 | 3.82 | 3.84 | 3.81 | 3.83 | 52,977 | 3.79 |
| 2/25/2026 | 3.76 | 3.87 | 3.76 | 3.80 | 127,891 | 3.76 |
| 2/24/2026 | 3.81 | 3.81 | 3.77 | 3.77 | 140,175 | 3.74 |
| 2/23/2026 | 3.82 | 3.85 | 3.80 | 3.81 | 17,819 | 3.77 |
| 2/20/2026 | 3.84 | 3.84 | 3.82 | 3.82 | 35,560 | 3.78 |
| 2/19/2026 | 3.88 | 3.88 | 3.83 | 3.85 | 50,862 | 3.81 |
| 2/18/2026 | 3.88 | 3.88 | 3.82 | 3.82 | 36,093 | 3.79 |
| 2/17/2026 | 3.83 | 3.88 | 3.81 | 3.88 | 132,700 | 3.84 |
| 2/13/2026 | 3.83 | 3.84 | 3.82 | 3.83 | 56,133 | 3.78 |
| 2/12/2026 | 3.80 | 3.83 | 3.80 | 3.83 | 28,181 | 3.77 |
| 2/11/2026 | 3.82 | 3.84 | 3.80 | 3.80 | 176,437 | 3.75 |
| 2/10/2026 | 3.82 | 3.82 | 3.81 | 3.82 | 17,972 | 3.77 |
| 2/09/2026 | 3.81 | 3.82 | 3.80 | 3.81 | 48,033 | 3.75 |
| 2/06/2026 | 3.81 | 3.81 | 3.79 | 3.80 | 15,704 | 3.75 |
| 2/05/2026 | 3.78 | 3.81 | 3.76 | 3.81 | 49,435 | 3.76 |
| 2/04/2026 | 3.77 | 3.79 | 3.75 | 3.79 | 8,351 | 3.73 |
| 2/03/2026 | 3.79 | 3.79 | 3.77 | 3.79 | 46,375 | 3.73 |
| 2/02/2026 | 3.77 | 3.78 | 3.76 | 3.77 | 22,453 | 3.72 |