MFS Investment Grade Municipal Trust (CXH)
7.7090
+0.0090 (0.12%)
NYSE · Last Trade: May 2nd, 1:10 PM EDT
Historical Prices For MFS Investment Grade Municipal Trust (CXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 7.69 | 7.75 | 7.68 | 7.70 | 73,891 | 7.70 |
| 4/30/2025 | 7.63 | 7.67 | 7.61 | 7.67 | 19,746 | 7.67 |
| 4/29/2025 | 7.60 | 7.64 | 7.60 | 7.63 | 6,984 | 7.63 |
| 4/28/2025 | 7.61 | 7.63 | 7.59 | 7.63 | 3,252 | 7.63 |
| 4/25/2025 | 7.59 | 7.64 | 7.59 | 7.60 | 30,162 | 7.60 |
| 4/24/2025 | 7.55 | 7.62 | 7.55 | 7.58 | 13,189 | 7.58 |
| 4/23/2025 | 7.59 | 7.63 | 7.54 | 7.54 | 11,599 | 7.54 |
| 4/22/2025 | 7.51 | 7.52 | 7.47 | 7.52 | 15,002 | 7.52 |
| 4/21/2025 | 7.58 | 7.58 | 7.50 | 7.50 | 29,223 | 7.50 |
| 4/17/2025 | 7.60 | 7.60 | 7.57 | 7.57 | 59,066 | 7.57 |
| 4/16/2025 | 7.58 | 7.61 | 7.58 | 7.61 | 6,382 | 7.61 |
| 4/15/2025 | 7.56 | 7.61 | 7.56 | 7.59 | 1,420 | 7.59 |
| 4/14/2025 | 7.52 | 7.59 | 7.51 | 7.59 | 9,226 | 7.56 |
| 4/11/2025 | 7.51 | 7.51 | 7.36 | 7.47 | 11,353 | 7.44 |
| 4/10/2025 | 7.58 | 7.59 | 7.50 | 7.51 | 37,955 | 7.48 |
| 4/09/2025 | 7.55 | 7.67 | 7.40 | 7.64 | 21,037 | 7.61 |
| 4/08/2025 | 7.92 | 7.92 | 7.68 | 7.68 | 21,587 | 7.65 |
| 4/07/2025 | 7.86 | 7.90 | 7.80 | 7.87 | 28,624 | 7.84 |
| 4/04/2025 | 7.99 | 8.05 | 7.89 | 7.95 | 31,401 | 7.92 |
| 4/03/2025 | 8.01 | 8.01 | 7.95 | 7.98 | 11,020 | 7.95 |
| 4/02/2025 | 7.95 | 7.96 | 7.90 | 7.94 | 13,968 | 7.91 |
| 4/01/2025 | 7.90 | 7.96 | 7.90 | 7.93 | 10,840 | 7.91 |
| 3/31/2025 | 7.91 | 7.93 | 7.88 | 7.92 | 4,938 | 7.89 |
| 3/28/2025 | 7.90 | 7.90 | 7.86 | 7.86 | 5,237 | 7.83 |
| 3/27/2025 | 7.89 | 7.89 | 7.87 | 7.87 | 3,369 | 7.84 |
| 3/26/2025 | 7.94 | 7.94 | 7.89 | 7.91 | 13,490 | 7.88 |
| 3/25/2025 | 8.03 | 8.03 | 7.97 | 7.97 | 4,346 | 7.94 |
| 3/24/2025 | 8.02 | 8.03 | 7.99 | 8.00 | 3,078 | 7.97 |
| 3/21/2025 | 8.01 | 8.01 | 7.98 | 8.01 | 30,152 | 7.98 |
| 3/20/2025 | 7.95 | 7.99 | 7.95 | 7.98 | 1,899 | 7.95 |
| 3/19/2025 | 7.92 | 7.97 | 7.89 | 7.96 | 15,414 | 7.93 |
| 3/18/2025 | 8.01 | 8.01 | 7.94 | 7.96 | 2,454 | 7.93 |
| 3/17/2025 | 8.03 | 8.03 | 7.96 | 7.96 | 634 | 7.90 |
| 3/14/2025 | 8.04 | 8.06 | 8.02 | 8.02 | 5,902 | 7.96 |
| 3/13/2025 | 8.04 | 8.06 | 8.04 | 8.04 | 3,238 | 7.98 |
| 3/12/2025 | 8.05 | 8.05 | 8.05 | 8.05 | 4,753 | 7.99 |
| 3/11/2025 | 8.07 | 8.07 | 8.05 | 8.06 | 4,593 | 8.00 |
| 3/10/2025 | 8.08 | 8.08 | 8.04 | 8.05 | 24,976 | 8.00 |
| 3/07/2025 | 8.05 | 8.05 | 8.05 | 8.05 | 305 | 7.99 |
| 3/06/2025 | 8.10 | 8.10 | 8.09 | 8.10 | 4,126 | 8.04 |
| 3/05/2025 | 8.15 | 8.15 | 8.09 | 8.11 | 24,351 | 8.05 |
| 3/04/2025 | 8.16 | 8.16 | 8.06 | 8.10 | 11,264 | 8.04 |
| 3/03/2025 | 8.11 | 8.21 | 8.11 | 8.18 | 22,899 | 8.12 |
| 2/28/2025 | 8.17 | 8.17 | 8.11 | 8.13 | 7,175 | 8.07 |
| 2/27/2025 | 8.12 | 8.14 | 8.10 | 8.11 | 7,612 | 8.05 |
| 2/26/2025 | 8.12 | 8.13 | 8.09 | 8.13 | 2,285 | 8.07 |
| 2/25/2025 | 8.11 | 8.15 | 8.11 | 8.14 | 5,990 | 8.08 |
| 2/24/2025 | 8.08 | 8.09 | 8.06 | 8.08 | 14,044 | 8.02 |
| 2/21/2025 | 8.05 | 8.09 | 8.04 | 8.08 | 6,839 | 8.02 |
| 2/20/2025 | 8.06 | 8.18 | 8.06 | 8.07 | 17,266 | 8.01 |
| 2/19/2025 | 8.05 | 8.08 | 8.02 | 8.06 | 22,603 | 8.00 |
| 2/18/2025 | 8.04 | 8.07 | 8.02 | 8.02 | 16,309 | 7.96 |
| 2/14/2025 | 8.04 | 8.09 | 8.04 | 8.07 | 4,997 | 7.99 |
| 2/13/2025 | 8.03 | 8.05 | 8.02 | 8.05 | 8,502 | 7.97 |
| 2/12/2025 | 8.00 | 8.09 | 7.99 | 8.01 | 58,303 | 7.93 |
| 2/11/2025 | 8.15 | 8.15 | 8.12 | 8.12 | 11,161 | 8.03 |
| 2/10/2025 | 8.13 | 8.18 | 8.13 | 8.17 | 9,165 | 8.08 |
| 2/07/2025 | 8.13 | 8.14 | 8.10 | 8.12 | 6,131 | 8.03 |
| 2/06/2025 | 8.11 | 8.15 | 8.11 | 8.15 | 14,222 | 8.06 |
| 2/05/2025 | 8.04 | 8.13 | 8.04 | 8.13 | 9,871 | 8.04 |
| 2/04/2025 | 8.00 | 8.05 | 7.99 | 8.04 | 12,870 | 7.96 |
| 2/03/2025 | 8.00 | 8.04 | 7.98 | 8.02 | 5,142 | 7.94 |