MFS High Income Municipal Trust (CXE)
3.7300
-0.0400 (-1.06%)
NYSE · Last Trade: Nov 1st, 6:45 PM EDT
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 3.78 | 3.78 | 3.73 | 3.73 | 96,583 | 3.73 |
| 10/30/2025 | 3.74 | 3.77 | 3.72 | 3.77 | 103,563 | 3.77 |
| 10/29/2025 | 3.73 | 3.75 | 3.72 | 3.74 | 130,940 | 3.74 |
| 10/28/2025 | 3.73 | 3.73 | 3.71 | 3.71 | 141,167 | 3.71 |
| 10/27/2025 | 3.76 | 3.76 | 3.72 | 3.73 | 53,103 | 3.73 |
| 10/24/2025 | 3.74 | 3.80 | 3.72 | 3.74 | 48,117 | 3.74 |
| 10/23/2025 | 3.73 | 3.74 | 3.72 | 3.74 | 18,009 | 3.74 |
| 10/22/2025 | 3.72 | 3.76 | 3.72 | 3.72 | 64,766 | 3.72 |
| 10/21/2025 | 3.70 | 3.73 | 3.70 | 3.72 | 66,022 | 3.72 |
| 10/20/2025 | 3.68 | 3.71 | 3.67 | 3.70 | 147,000 | 3.70 |
| 10/17/2025 | 3.70 | 3.72 | 3.68 | 3.68 | 122,349 | 3.68 |
| 10/16/2025 | 3.71 | 3.74 | 3.68 | 3.68 | 39,704 | 3.68 |
| 10/15/2025 | 3.74 | 3.75 | 3.73 | 3.73 | 39,419 | 3.73 |
| 10/14/2025 | 3.74 | 3.74 | 3.72 | 3.72 | 26,989 | 3.72 |
| 10/13/2025 | 3.74 | 3.76 | 3.73 | 3.76 | 34,115 | 3.74 |
| 10/10/2025 | 3.73 | 3.74 | 3.71 | 3.74 | 37,765 | 3.72 |
| 10/09/2025 | 3.73 | 3.73 | 3.72 | 3.73 | 29,647 | 3.71 |
| 10/08/2025 | 3.75 | 3.75 | 3.70 | 3.71 | 56,023 | 3.70 |
| 10/07/2025 | 3.70 | 3.75 | 3.68 | 3.75 | 73,826 | 3.73 |
| 10/06/2025 | 3.68 | 3.72 | 3.67 | 3.71 | 87,751 | 3.69 |
| 10/03/2025 | 3.69 | 3.72 | 3.69 | 3.71 | 49,645 | 3.69 |
| 10/02/2025 | 3.71 | 3.73 | 3.70 | 3.71 | 138,494 | 3.69 |
| 10/01/2025 | 3.72 | 3.72 | 3.69 | 3.69 | 29,969 | 3.67 |
| 9/30/2025 | 3.72 | 3.73 | 3.67 | 3.72 | 153,783 | 3.70 |
| 9/29/2025 | 3.70 | 3.71 | 3.69 | 3.70 | 55,998 | 3.68 |
| 9/26/2025 | 3.67 | 3.71 | 3.67 | 3.71 | 28,179 | 3.69 |
| 9/25/2025 | 3.69 | 3.72 | 3.65 | 3.65 | 45,148 | 3.63 |
| 9/24/2025 | 3.71 | 3.71 | 3.68 | 3.68 | 38,719 | 3.66 |
| 9/23/2025 | 3.70 | 3.72 | 3.68 | 3.70 | 61,535 | 3.68 |
| 9/22/2025 | 3.69 | 3.72 | 3.66 | 3.71 | 128,211 | 3.69 |
| 9/19/2025 | 3.72 | 3.72 | 3.67 | 3.68 | 143,091 | 3.66 |
| 9/18/2025 | 3.71 | 3.72 | 3.68 | 3.71 | 52,303 | 3.69 |
| 9/17/2025 | 3.70 | 3.73 | 3.70 | 3.72 | 158,038 | 3.70 |
| 9/16/2025 | 3.66 | 3.71 | 3.66 | 3.69 | 54,641 | 3.67 |
| 9/15/2025 | 3.69 | 3.75 | 3.69 | 3.69 | 170,267 | 3.65 |
| 9/12/2025 | 3.69 | 3.72 | 3.69 | 3.71 | 46,280 | 3.68 |
| 9/11/2025 | 3.70 | 3.71 | 3.68 | 3.71 | 67,136 | 3.67 |
| 9/10/2025 | 3.66 | 3.69 | 3.64 | 3.68 | 83,931 | 3.64 |
| 9/09/2025 | 3.63 | 3.66 | 3.62 | 3.64 | 167,038 | 3.60 |
| 9/08/2025 | 3.58 | 3.63 | 3.58 | 3.62 | 91,697 | 3.59 |
| 9/05/2025 | 3.56 | 3.58 | 3.56 | 3.58 | 62,190 | 3.55 |
| 9/04/2025 | 3.53 | 3.55 | 3.53 | 3.53 | 81,563 | 3.50 |
| 9/03/2025 | 3.53 | 3.54 | 3.52 | 3.53 | 112,697 | 3.50 |
| 9/02/2025 | 3.54 | 3.55 | 3.52 | 3.54 | 60,837 | 3.51 |
| 8/29/2025 | 3.58 | 3.58 | 3.54 | 3.55 | 61,751 | 3.52 |
| 8/28/2025 | 3.55 | 3.56 | 3.52 | 3.56 | 85,315 | 3.53 |
| 8/27/2025 | 3.53 | 3.58 | 3.52 | 3.54 | 65,306 | 3.51 |
| 8/26/2025 | 3.53 | 3.55 | 3.53 | 3.54 | 84,451 | 3.51 |
| 8/25/2025 | 3.52 | 3.61 | 3.52 | 3.53 | 91,811 | 3.50 |
| 8/22/2025 | 3.51 | 3.55 | 3.51 | 3.54 | 85,651 | 3.50 |
| 8/21/2025 | 3.51 | 3.52 | 3.50 | 3.51 | 80,265 | 3.48 |
| 8/20/2025 | 3.54 | 3.54 | 3.52 | 3.52 | 57,781 | 3.49 |
| 8/19/2025 | 3.55 | 3.56 | 3.53 | 3.55 | 37,485 | 3.52 |
| 8/18/2025 | 3.59 | 3.60 | 3.57 | 3.58 | 42,049 | 3.53 |
| 8/15/2025 | 3.59 | 3.59 | 3.57 | 3.58 | 44,299 | 3.53 |
| 8/14/2025 | 3.60 | 3.60 | 3.40 | 3.58 | 43,220 | 3.53 |
| 8/13/2025 | 3.59 | 3.60 | 3.58 | 3.59 | 28,515 | 3.54 |
| 8/12/2025 | 3.58 | 3.59 | 3.57 | 3.58 | 42,168 | 3.53 |
| 8/11/2025 | 3.60 | 3.61 | 3.58 | 3.58 | 39,879 | 3.53 |
| 8/08/2025 | 3.61 | 3.61 | 3.58 | 3.59 | 21,690 | 3.54 |
| 8/07/2025 | 3.59 | 3.63 | 3.56 | 3.60 | 136,847 | 3.55 |
| 8/06/2025 | 3.56 | 3.60 | 3.56 | 3.58 | 97,356 | 3.53 |
| 8/05/2025 | 3.54 | 3.56 | 3.54 | 3.55 | 32,888 | 3.50 |
| 8/04/2025 | 3.57 | 3.57 | 3.53 | 3.57 | 78,136 | 3.52 |