MFS High Income Municipal Trust (CXE)
3.7200
-0.0200 (-0.53%)
NYSE · Last Trade: Dec 13th, 6:06 PM EST
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 3.75 | 3.75 | 3.72 | 3.72 | 144,399 | 3.72 |
| 12/11/2025 | 3.74 | 3.77 | 3.73 | 3.75 | 139,636 | 3.75 |
| 12/10/2025 | 3.72 | 3.77 | 3.71 | 3.74 | 301,190 | 3.74 |
| 12/09/2025 | 3.71 | 3.74 | 3.70 | 3.73 | 152,577 | 3.73 |
| 12/08/2025 | 3.72 | 3.72 | 3.69 | 3.72 | 134,496 | 3.72 |
| 12/05/2025 | 3.72 | 3.74 | 3.71 | 3.73 | 186,484 | 3.73 |
| 12/04/2025 | 3.70 | 3.75 | 3.69 | 3.74 | 234,225 | 3.74 |
| 12/03/2025 | 3.69 | 3.72 | 3.67 | 3.72 | 121,777 | 3.72 |
| 12/02/2025 | 3.65 | 3.69 | 3.65 | 3.67 | 150,633 | 3.67 |
| 12/01/2025 | 3.69 | 3.71 | 3.67 | 3.67 | 78,283 | 3.67 |
| 11/28/2025 | 3.72 | 3.72 | 3.69 | 3.71 | 139,423 | 3.71 |
| 11/26/2025 | 3.66 | 3.70 | 3.66 | 3.68 | 108,903 | 3.68 |
| 11/25/2025 | 3.66 | 3.68 | 3.65 | 3.68 | 139,190 | 3.68 |
| 11/24/2025 | 3.65 | 3.68 | 3.65 | 3.66 | 176,498 | 3.66 |
| 11/21/2025 | 3.66 | 3.69 | 3.65 | 3.66 | 66,479 | 3.66 |
| 11/20/2025 | 3.73 | 3.73 | 3.68 | 3.69 | 59,584 | 3.69 |
| 11/19/2025 | 3.71 | 3.73 | 3.71 | 3.71 | 62,468 | 3.71 |
| 11/18/2025 | 3.72 | 3.75 | 3.72 | 3.73 | 85,320 | 3.73 |
| 11/17/2025 | 3.75 | 3.79 | 3.75 | 3.75 | 112,556 | 3.73 |
| 11/14/2025 | 3.76 | 3.77 | 3.75 | 3.75 | 26,078 | 3.73 |
| 11/13/2025 | 3.76 | 3.80 | 3.75 | 3.76 | 70,782 | 3.74 |
| 11/12/2025 | 3.74 | 3.79 | 3.73 | 3.76 | 115,640 | 3.74 |
| 11/11/2025 | 3.73 | 3.76 | 3.71 | 3.76 | 114,473 | 3.74 |
| 11/10/2025 | 3.73 | 3.74 | 3.71 | 3.71 | 99,020 | 3.69 |
| 11/07/2025 | 3.70 | 3.74 | 3.69 | 3.73 | 162,279 | 3.71 |
| 11/06/2025 | 3.69 | 3.72 | 3.68 | 3.70 | 251,822 | 3.68 |
| 11/05/2025 | 3.73 | 3.73 | 3.69 | 3.69 | 87,943 | 3.67 |
| 11/04/2025 | 3.73 | 3.75 | 3.69 | 3.72 | 106,646 | 3.70 |
| 11/03/2025 | 3.75 | 3.75 | 3.73 | 3.74 | 36,860 | 3.72 |
| 10/31/2025 | 3.78 | 3.78 | 3.73 | 3.73 | 96,583 | 3.71 |
| 10/30/2025 | 3.74 | 3.77 | 3.72 | 3.77 | 103,563 | 3.75 |
| 10/29/2025 | 3.73 | 3.75 | 3.72 | 3.74 | 130,940 | 3.72 |
| 10/28/2025 | 3.73 | 3.73 | 3.71 | 3.71 | 141,167 | 3.70 |
| 10/27/2025 | 3.76 | 3.76 | 3.72 | 3.73 | 53,103 | 3.71 |
| 10/24/2025 | 3.74 | 3.80 | 3.72 | 3.74 | 48,117 | 3.72 |
| 10/23/2025 | 3.73 | 3.74 | 3.72 | 3.74 | 18,009 | 3.72 |
| 10/22/2025 | 3.72 | 3.76 | 3.72 | 3.72 | 64,766 | 3.70 |
| 10/21/2025 | 3.70 | 3.73 | 3.70 | 3.72 | 66,022 | 3.70 |
| 10/20/2025 | 3.68 | 3.71 | 3.67 | 3.70 | 147,000 | 3.68 |
| 10/17/2025 | 3.70 | 3.72 | 3.68 | 3.68 | 122,349 | 3.66 |
| 10/16/2025 | 3.71 | 3.74 | 3.68 | 3.68 | 39,704 | 3.66 |
| 10/15/2025 | 3.74 | 3.75 | 3.73 | 3.73 | 39,419 | 3.71 |
| 10/14/2025 | 3.74 | 3.74 | 3.72 | 3.72 | 26,989 | 3.70 |
| 10/13/2025 | 3.74 | 3.76 | 3.73 | 3.76 | 34,115 | 3.72 |
| 10/10/2025 | 3.73 | 3.74 | 3.71 | 3.74 | 37,765 | 3.70 |
| 10/09/2025 | 3.73 | 3.73 | 3.72 | 3.73 | 29,647 | 3.69 |
| 10/08/2025 | 3.75 | 3.75 | 3.70 | 3.71 | 56,023 | 3.68 |
| 10/07/2025 | 3.70 | 3.75 | 3.68 | 3.75 | 73,826 | 3.71 |
| 10/06/2025 | 3.68 | 3.72 | 3.67 | 3.71 | 87,751 | 3.67 |
| 10/03/2025 | 3.69 | 3.72 | 3.69 | 3.71 | 49,645 | 3.67 |
| 10/02/2025 | 3.71 | 3.73 | 3.70 | 3.71 | 138,494 | 3.67 |
| 10/01/2025 | 3.72 | 3.72 | 3.69 | 3.69 | 29,969 | 3.65 |
| 9/30/2025 | 3.72 | 3.73 | 3.67 | 3.72 | 153,783 | 3.68 |
| 9/29/2025 | 3.70 | 3.71 | 3.69 | 3.70 | 55,998 | 3.66 |
| 9/26/2025 | 3.67 | 3.71 | 3.67 | 3.71 | 28,179 | 3.67 |
| 9/25/2025 | 3.69 | 3.72 | 3.65 | 3.65 | 45,148 | 3.62 |
| 9/24/2025 | 3.71 | 3.71 | 3.68 | 3.68 | 38,719 | 3.64 |
| 9/23/2025 | 3.70 | 3.72 | 3.68 | 3.70 | 61,535 | 3.66 |
| 9/22/2025 | 3.69 | 3.72 | 3.66 | 3.71 | 128,211 | 3.67 |
| 9/19/2025 | 3.72 | 3.72 | 3.67 | 3.68 | 143,091 | 3.64 |
| 9/18/2025 | 3.71 | 3.72 | 3.68 | 3.71 | 52,303 | 3.67 |
| 9/17/2025 | 3.70 | 3.73 | 3.70 | 3.72 | 158,038 | 3.68 |
| 9/16/2025 | 3.66 | 3.71 | 3.66 | 3.69 | 54,641 | 3.65 |
| 9/15/2025 | 3.69 | 3.75 | 3.69 | 3.69 | 170,267 | 3.64 |