MFS High Income Municipal Trust (CXE)
3.5850
+0.0050 (0.14%)
NYSE · Last Trade: Jul 5th, 6:02 AM EDT
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 3.56 | 3.60 | 3.56 | 3.58 | 38,499 | 3.58 |
| 7/02/2025 | 3.58 | 3.59 | 3.56 | 3.58 | 93,528 | 3.58 |
| 7/01/2025 | 3.58 | 3.61 | 3.55 | 3.60 | 130,138 | 3.60 |
| 6/30/2025 | 3.57 | 3.58 | 3.53 | 3.58 | 51,966 | 3.58 |
| 6/27/2025 | 3.53 | 3.57 | 3.52 | 3.54 | 74,303 | 3.54 |
| 6/26/2025 | 3.52 | 3.54 | 3.52 | 3.53 | 14,754 | 3.53 |
| 6/25/2025 | 3.52 | 3.56 | 3.51 | 3.53 | 87,985 | 3.53 |
| 6/24/2025 | 3.53 | 3.53 | 3.52 | 3.53 | 44,437 | 3.53 |
| 6/23/2025 | 3.52 | 3.53 | 3.52 | 3.52 | 10,605 | 3.52 |
| 6/20/2025 | 3.52 | 3.53 | 3.50 | 3.52 | 54,071 | 3.52 |
| 6/18/2025 | 3.52 | 3.54 | 3.50 | 3.50 | 88,831 | 3.50 |
| 6/17/2025 | 3.50 | 3.53 | 3.50 | 3.53 | 96,723 | 3.53 |
| 6/16/2025 | 3.52 | 3.53 | 3.52 | 3.52 | 27,142 | 3.50 |
| 6/13/2025 | 3.53 | 3.54 | 3.51 | 3.51 | 101,312 | 3.49 |
| 6/12/2025 | 3.52 | 3.54 | 3.49 | 3.53 | 108,907 | 3.51 |
| 6/11/2025 | 3.50 | 3.53 | 3.49 | 3.53 | 78,216 | 3.51 |
| 6/10/2025 | 3.52 | 3.52 | 3.48 | 3.49 | 124,055 | 3.47 |
| 6/09/2025 | 3.50 | 3.53 | 3.50 | 3.50 | 71,691 | 3.48 |
| 6/06/2025 | 3.51 | 3.51 | 3.48 | 3.50 | 72,431 | 3.48 |
| 6/05/2025 | 3.51 | 3.54 | 3.50 | 3.51 | 51,160 | 3.49 |
| 6/04/2025 | 3.49 | 3.52 | 3.49 | 3.51 | 110,433 | 3.49 |
| 6/03/2025 | 3.50 | 3.53 | 3.48 | 3.49 | 136,997 | 3.47 |
| 6/02/2025 | 3.51 | 3.53 | 3.49 | 3.50 | 124,451 | 3.48 |
| 5/30/2025 | 3.53 | 3.53 | 3.50 | 3.50 | 110,377 | 3.48 |
| 5/29/2025 | 3.52 | 3.54 | 3.50 | 3.53 | 213,960 | 3.51 |
| 5/28/2025 | 3.53 | 3.54 | 3.51 | 3.52 | 73,775 | 3.50 |
| 5/27/2025 | 3.51 | 3.57 | 3.51 | 3.55 | 130,932 | 3.53 |
| 5/23/2025 | 3.51 | 3.52 | 3.49 | 3.49 | 71,845 | 3.47 |
| 5/22/2025 | 3.51 | 3.53 | 3.49 | 3.51 | 25,268 | 3.49 |
| 5/21/2025 | 3.55 | 3.56 | 3.50 | 3.51 | 138,885 | 3.49 |
| 5/20/2025 | 3.56 | 3.57 | 3.55 | 3.55 | 51,846 | 3.53 |
| 5/19/2025 | 3.56 | 3.57 | 3.54 | 3.57 | 56,535 | 3.55 |
| 5/16/2025 | 3.58 | 3.62 | 3.57 | 3.58 | 41,624 | 3.56 |
| 5/15/2025 | 3.57 | 3.61 | 3.56 | 3.57 | 119,387 | 3.55 |
| 5/14/2025 | 3.58 | 3.58 | 3.55 | 3.56 | 36,420 | 3.54 |
| 5/13/2025 | 3.57 | 3.59 | 3.56 | 3.57 | 110,109 | 3.55 |
| 5/12/2025 | 3.59 | 3.60 | 3.57 | 3.58 | 20,850 | 3.54 |
| 5/09/2025 | 3.57 | 3.60 | 3.57 | 3.58 | 91,367 | 3.55 |
| 5/08/2025 | 3.59 | 3.60 | 3.56 | 3.57 | 84,426 | 3.53 |
| 5/07/2025 | 3.57 | 3.59 | 3.56 | 3.58 | 57,848 | 3.54 |
| 5/06/2025 | 3.54 | 3.58 | 3.54 | 3.58 | 70,701 | 3.54 |
| 5/05/2025 | 3.56 | 3.59 | 3.54 | 3.54 | 169,417 | 3.51 |
| 5/02/2025 | 3.59 | 3.61 | 3.58 | 3.58 | 37,955 | 3.55 |
| 5/01/2025 | 3.57 | 3.60 | 3.57 | 3.58 | 59,280 | 3.54 |
| 4/30/2025 | 3.54 | 3.57 | 3.52 | 3.57 | 83,526 | 3.53 |
| 4/29/2025 | 3.52 | 3.54 | 3.52 | 3.54 | 26,233 | 3.51 |
| 4/28/2025 | 3.54 | 3.54 | 3.52 | 3.54 | 69,481 | 3.51 |
| 4/25/2025 | 3.53 | 3.55 | 3.52 | 3.52 | 82,322 | 3.49 |
| 4/24/2025 | 3.50 | 3.53 | 3.50 | 3.50 | 73,810 | 3.47 |
| 4/23/2025 | 3.50 | 3.51 | 3.47 | 3.48 | 47,016 | 3.45 |
| 4/22/2025 | 3.46 | 3.47 | 3.44 | 3.46 | 81,768 | 3.43 |
| 4/21/2025 | 3.48 | 3.49 | 3.44 | 3.46 | 137,344 | 3.43 |
| 4/17/2025 | 3.51 | 3.51 | 3.47 | 3.49 | 41,731 | 3.46 |
| 4/16/2025 | 3.45 | 3.49 | 3.44 | 3.48 | 115,267 | 3.45 |
| 4/15/2025 | 3.48 | 3.51 | 3.46 | 3.48 | 106,031 | 3.45 |
| 4/14/2025 | 3.49 | 3.50 | 3.46 | 3.48 | 95,811 | 3.43 |
| 4/11/2025 | 3.41 | 3.45 | 3.38 | 3.43 | 106,327 | 3.38 |
| 4/10/2025 | 3.49 | 3.50 | 3.40 | 3.41 | 88,039 | 3.36 |
| 4/09/2025 | 3.49 | 3.53 | 3.41 | 3.52 | 184,261 | 3.47 |
| 4/08/2025 | 3.62 | 3.65 | 3.54 | 3.54 | 129,159 | 3.49 |
| 4/07/2025 | 3.65 | 3.67 | 3.61 | 3.63 | 211,623 | 3.58 |