MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.540
+0.010 (0.28%)
At close: Jun 27, 2025, 4:00 PM
3.536
-0.004 (-0.11%)
After-hours: Jun 27, 2025, 7:00 PM EDT
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.53 | 3.57 | 3.52 | 3.54 | 3.54 | 0.28% | 74,303 |
| Jun 26, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | - | 14,754 |
| Jun 25, 2025 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | - | 87,985 |
| Jun 24, 2025 | 3.53 | 3.53 | 3.52 | 3.53 | 3.53 | 0.28% | 44,437 |
| Jun 23, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.52 | - | 10,605 |
| Jun 20, 2025 | 3.52 | 3.53 | 3.50 | 3.52 | 3.52 | 0.57% | 54,071 |
| Jun 18, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.85% | 88,831 |
| Jun 17, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 0.28% | 96,723 |
| Jun 16, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.50 | 0.28% | 27,142 |
| Jun 13, 2025 | 3.53 | 3.54 | 3.51 | 3.51 | 3.49 | -0.57% | 101,312 |
| Jun 12, 2025 | 3.52 | 3.54 | 3.49 | 3.53 | 3.51 | - | 108,907 |
| Jun 11, 2025 | 3.50 | 3.53 | 3.49 | 3.53 | 3.51 | 1.15% | 78,216 |
| Jun 10, 2025 | 3.52 | 3.52 | 3.49 | 3.49 | 3.47 | -0.29% | 125,334 |
| Jun 9, 2025 | 3.50 | 3.53 | 3.50 | 3.50 | 3.48 | - | 71,691 |
| Jun 6, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.48 | -0.28% | 72,431 |
| Jun 5, 2025 | 3.51 | 3.54 | 3.50 | 3.51 | 3.49 | - | 51,160 |
| Jun 4, 2025 | 3.49 | 3.52 | 3.49 | 3.51 | 3.49 | 0.57% | 110,433 |
| Jun 3, 2025 | 3.50 | 3.53 | 3.48 | 3.49 | 3.47 | -0.29% | 136,997 |
| Jun 2, 2025 | 3.51 | 3.53 | 3.49 | 3.50 | 3.48 | - | 124,451 |
| May 30, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.48 | -0.85% | 110,377 |
| May 29, 2025 | 3.52 | 3.54 | 3.50 | 3.53 | 3.51 | 0.43% | 213,960 |
| May 28, 2025 | 3.53 | 3.54 | 3.51 | 3.52 | 3.50 | -0.99% | 73,775 |
| May 27, 2025 | 3.51 | 3.57 | 3.51 | 3.55 | 3.53 | 1.72% | 130,932 |
| May 23, 2025 | 3.51 | 3.52 | 3.49 | 3.49 | 3.47 | -0.57% | 71,845 |
| May 22, 2025 | 3.51 | 3.53 | 3.49 | 3.51 | 3.49 | - | 25,268 |
| May 21, 2025 | 3.55 | 3.56 | 3.50 | 3.51 | 3.49 | -1.13% | 138,885 |
| May 20, 2025 | 3.56 | 3.57 | 3.55 | 3.55 | 3.53 | -0.56% | 51,846 |
| May 19, 2025 | 3.56 | 3.57 | 3.54 | 3.57 | 3.55 | -0.28% | 56,535 |
| May 16, 2025 | 3.58 | 3.62 | 3.57 | 3.58 | 3.56 | 0.28% | 41,624 |
| May 15, 2025 | 3.57 | 3.61 | 3.56 | 3.57 | 3.55 | 0.28% | 119,387 |
| May 14, 2025 | 3.58 | 3.58 | 3.55 | 3.56 | 3.54 | -0.28% | 36,420 |
| May 13, 2025 | 3.57 | 3.59 | 3.56 | 3.57 | 3.55 | -0.28% | 110,109 |
| May 12, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.55 | -0.14% | 20,850 |
| May 9, 2025 | 3.57 | 3.60 | 3.57 | 3.59 | 3.55 | 0.42% | 91,367 |
| May 8, 2025 | 3.59 | 3.60 | 3.57 | 3.57 | 3.54 | -0.28% | 84,426 |
| May 7, 2025 | 3.57 | 3.59 | 3.57 | 3.58 | 3.55 | 0.14% | 57,848 |
| May 6, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.54 | 0.99% | 70,601 |
| May 5, 2025 | 3.56 | 3.59 | 3.54 | 3.54 | 3.51 | -1.26% | 169,417 |
| May 2, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.55 | 0.14% | 37,955 |
| May 1, 2025 | 3.57 | 3.60 | 3.57 | 3.58 | 3.55 | 0.28% | 59,280 |
| Apr 30, 2025 | 3.54 | 3.57 | 3.52 | 3.57 | 3.54 | 0.85% | 83,526 |
| Apr 29, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.51 | - | 26,233 |
| Apr 28, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.51 | 0.57% | 69,481 |
| Apr 25, 2025 | 3.53 | 3.55 | 3.52 | 3.52 | 3.49 | 0.43% | 82,322 |
| Apr 24, 2025 | 3.50 | 3.53 | 3.50 | 3.51 | 3.47 | 0.72% | 73,810 |
| Apr 23, 2025 | 3.50 | 3.51 | 3.47 | 3.48 | 3.45 | 0.58% | 47,016 |
| Apr 22, 2025 | 3.46 | 3.47 | 3.44 | 3.46 | 3.43 | - | 81,768 |
| Apr 21, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.43 | -0.86% | 137,344 |
| Apr 17, 2025 | 3.51 | 3.51 | 3.47 | 3.49 | 3.46 | 0.29% | 41,731 |
| Apr 16, 2025 | 3.46 | 3.49 | 3.44 | 3.48 | 3.45 | - | 115,267 |