U.S. Markets closed

MFS High Income Municipal Trust (CXE)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
5.31+0.08 (+1.53%)
At close: 3:59PM EDT
People also watch
CMUMFMCXHOIAPMM
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20175.255.315.255.315.31106,500
Aug 18, 20175.205.295.205.235.23142,900
Aug 17, 20175.215.255.205.215.2161,300
Aug 16, 20175.145.235.135.235.23133,800
Aug 15, 20175.165.195.135.135.1387,200
Aug 15, 20170.025 Dividend
Aug 14, 20175.205.245.195.205.1785,300
Aug 11, 20175.135.275.135.195.17396,500
Aug 10, 20175.325.355.255.255.2286,200
Aug 09, 20175.365.365.305.335.30127,900
Aug 08, 20175.375.395.325.325.2983,900
Aug 07, 20175.345.395.345.395.3631,600
Aug 04, 20175.375.375.315.345.3125,600
Aug 03, 20175.395.405.325.335.3079,300
Aug 02, 20175.395.415.355.355.3267,400
Aug 01, 20175.365.405.355.365.3397,900
Jul 31, 20175.385.385.345.375.34106,900
Jul 28, 20175.305.365.305.365.3326,600
Jul 27, 20175.305.305.265.305.2799,600
Jul 26, 20175.185.305.185.305.2792,400
Jul 25, 20175.235.245.185.185.1679,200
Jul 24, 20175.255.265.215.225.1983,500
Jul 21, 20175.265.295.245.245.2153,200
Jul 20, 20175.295.325.265.285.2582,300
Jul 19, 20175.315.315.285.295.2633,200
Jul 18, 20175.315.315.275.285.2526,000
Jul 18, 20170.025 Dividend
Jul 17, 20175.355.375.295.325.2745,800
Jul 14, 20175.355.385.325.365.3167,200
Jul 13, 20175.305.345.295.335.2879,800
Jul 12, 20175.265.305.265.305.2536,100
Jul 11, 20175.235.315.225.255.2059,100
Jul 10, 20175.255.265.195.205.1595,200
Jul 07, 20175.245.255.215.215.1688,800
Jul 06, 20175.265.265.195.205.1595,200
Jul 05, 20175.295.305.245.255.2073,200
Jul 03, 20175.235.285.215.285.2347,000
Jun 30, 20175.225.245.195.205.1582,800
Jun 29, 20175.235.235.165.195.1480,400
Jun 28, 20175.255.255.205.225.1768,000
Jun 27, 20175.275.275.195.245.19101,700
Jun 26, 20175.265.265.225.245.1944,900
Jun 23, 20175.235.245.215.245.1929,500
Jun 22, 20175.225.265.215.215.1649,500
Jun 21, 20175.295.295.215.235.18140,000
Jun 20, 20175.275.275.215.255.20105,700
Jun 19, 20175.265.275.245.255.2031,000
Jun 16, 20175.255.285.245.265.2155,900
Jun 15, 20175.295.295.235.245.1925,000
Jun 14, 20175.245.275.235.275.2253,600
Jun 13, 20175.235.245.215.215.1671,300
Jun 13, 20170.025 Dividend
Jun 12, 20175.235.275.205.275.20105,600
Jun 09, 20175.225.235.195.205.1356,000
Jun 08, 20175.255.285.205.215.1492,800
Jun 07, 20175.225.235.215.235.1641,600
Jun 06, 20175.205.255.165.185.1178,600
Jun 05, 20175.215.215.155.165.09108,100
Jun 02, 20175.205.225.165.225.1594,300
Jun 01, 20175.205.215.175.205.1357,000
May 31, 20175.165.185.155.185.1146,600
May 30, 20175.175.175.155.155.0834,700
May 26, 20175.135.165.125.165.0958,300
May 25, 20175.155.175.125.125.0533,200
May 24, 20175.155.175.135.175.1063,800
May 23, 20175.165.165.135.135.0634,800
May 22, 20175.145.155.115.125.0522,200
May 19, 20175.165.185.105.115.0457,600
May 18, 20175.165.195.115.135.0646,500
May 17, 20175.165.185.145.185.1139,000
May 16, 20175.135.155.115.145.0748,300
May 16, 20170.025 Dividend
May 15, 20175.165.165.135.145.0444,000
May 12, 20175.135.155.135.155.0544,600
May 11, 20175.115.125.085.105.0048,200
May 10, 20175.165.165.115.115.0135,400
May 09, 20175.155.155.085.135.0393,200
May 08, 20175.155.155.115.135.0344,300
May 05, 20175.135.155.125.155.0521,400
May 04, 20175.105.145.105.125.0266,100
May 03, 20175.115.145.095.135.0338,700
May 02, 20175.085.135.075.135.0347,100
May 01, 20175.085.095.055.064.9664,400
Apr 28, 20175.065.095.045.084.9845,800
Apr 27, 20175.085.095.065.074.9769,400
Apr 26, 20175.025.095.025.094.9988,200
Apr 25, 20175.055.065.025.024.9256,600
Apr 24, 20175.065.075.025.064.9697,200
Apr 21, 20175.055.095.035.064.9679,200
Apr 20, 20175.075.085.045.044.9466,500
Apr 19, 20175.055.085.045.084.98107,700
Apr 18, 20175.055.075.035.064.96111,000
Apr 18, 20170.025 Dividend
Apr 17, 20175.085.095.065.064.9438,200
Apr 13, 20175.075.095.075.084.9679,800
Apr 12, 20175.105.125.045.044.9242,000
Apr 11, 20175.125.135.075.104.9856,700
Apr 10, 20175.075.115.065.114.9939,700
Apr 07, 20175.085.125.055.064.9445,000
Apr 06, 20175.045.125.045.084.96137,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...