CXE - MFS High Income Municipal Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20195.405.445.375.375.3767,567
Dec 09, 20195.395.455.395.395.3978,300
Dec 06, 20195.495.505.385.395.3965,600
Dec 05, 20195.445.555.435.515.5162,500
Dec 04, 20195.455.585.425.475.4760,900
Dec 03, 20195.505.545.465.485.4853,700
Dec 02, 20195.525.545.475.475.4745,500
Nov 29, 20195.495.635.475.555.5563,700
Nov 27, 20195.375.475.375.475.4758,500
Nov 26, 20195.325.375.305.375.3767,600
Nov 25, 20195.405.425.295.315.31123,000
Nov 22, 20195.415.425.375.375.3755,000
Nov 21, 20195.385.425.375.395.3946,300
Nov 20, 20195.355.395.315.395.3961,600
Nov 19, 20195.295.355.295.305.3074,200
Nov 18, 20195.295.355.255.285.2863,200
Nov 15, 20195.275.325.255.285.28107,900
Nov 14, 20195.305.335.275.295.2978,500
Nov 13, 20195.335.335.245.305.30133,000
Nov 12, 20195.405.405.295.315.31144,900
Nov 12, 20190.021 Dividend
Nov 11, 20195.415.425.405.405.3841,000
Nov 08, 20195.435.495.385.415.3953,800
Nov 07, 20195.445.525.415.455.43108,200
Nov 06, 20195.305.475.295.465.44123,200
Nov 05, 20195.275.295.225.275.2572,400
Nov 04, 20195.305.335.245.255.2388,100
Nov 01, 20195.305.385.295.315.2992,500
Oct 31, 20195.285.335.255.305.2883,400
Oct 30, 20195.165.285.165.265.24139,000
Oct 29, 20195.175.195.145.155.1336,500
Oct 28, 20195.215.225.145.145.12120,900
Oct 25, 20195.255.275.185.195.1793,600
Oct 24, 20195.235.265.225.225.2051,800
Oct 23, 20195.245.315.225.225.2096,400
Oct 22, 20195.215.285.215.245.2274,400
Oct 21, 20195.235.305.235.235.2171,500
Oct 18, 20195.295.315.235.235.2152,800
Oct 17, 20195.315.335.265.265.2467,900
Oct 16, 20195.335.375.325.325.3064,100
Oct 15, 20195.485.595.355.375.3596,500
Oct 15, 20190.021 Dividend
Oct 14, 20195.505.625.505.555.5123,400
Oct 11, 20195.445.555.405.465.4278,800
Oct 10, 20195.455.495.455.475.4334,600
Oct 09, 20195.475.505.435.455.4160,700
Oct 08, 20195.645.645.435.475.43143,200
Oct 07, 20195.605.655.565.615.5786,100
Oct 04, 20195.555.585.555.575.5340,100
Oct 03, 20195.615.625.545.555.5132,300
Oct 02, 20195.525.645.485.605.56154,700
Oct 01, 20195.495.585.475.505.46107,500
Sep 30, 20195.405.505.405.505.4679,700
Sep 27, 20195.355.405.335.375.3344,300
Sep 26, 20195.345.375.335.345.3067,100
Sep 25, 20195.395.395.285.335.2980,700
Sep 24, 20195.255.455.255.365.32208,700
Sep 23, 20195.235.275.235.275.23104,600
Sep 20, 20195.185.225.185.215.1786,500
Sep 19, 20195.185.205.155.165.1280,600
Sep 18, 20195.215.265.125.155.11193,100
Sep 17, 20195.155.205.155.185.14155,800
Sep 17, 20190.021 Dividend
Sep 16, 20195.185.195.145.155.0974,000
Sep 13, 20195.235.245.125.135.07128,000
Sep 12, 20195.245.245.225.225.16117,400
Sep 11, 20195.265.305.215.235.17133,600
Sep 10, 20195.305.355.235.245.18189,500
Sep 09, 20195.355.365.305.315.2549,300
Sep 06, 20195.375.395.345.345.2845,000
Sep 05, 20195.425.465.375.375.3153,400
Sep 04, 20195.395.455.395.415.3512,800
Sep 03, 20195.385.435.385.405.3418,100
Aug 30, 20195.455.465.355.375.3165,900
Aug 29, 20195.405.465.365.425.3663,400
Aug 28, 20195.425.425.375.395.3389,700
Aug 27, 20195.295.375.285.335.27132,100
Aug 26, 20195.255.285.245.275.2158,000
Aug 23, 20195.255.285.235.235.17117,200
Aug 22, 20195.255.295.235.255.19143,600
Aug 21, 20195.255.295.245.255.19107,000
Aug 20, 20195.295.315.255.255.1982,500
Aug 19, 20195.275.325.265.285.22109,000
Aug 16, 20195.415.435.245.275.21245,200
Aug 15, 20195.595.645.385.385.32147,000
Aug 14, 20195.485.655.465.575.50111,500
Aug 13, 20195.505.635.435.445.38128,800
Aug 13, 20190.021 Dividend
Aug 12, 20195.505.605.435.505.4158,200
Aug 09, 20195.425.525.375.515.4299,100
Aug 08, 20195.605.625.385.395.31160,600
Aug 07, 20195.585.585.515.575.4871,000
Aug 06, 20195.685.685.535.585.49140,000
Aug 05, 20195.715.715.635.695.6066,900
Aug 02, 20195.775.815.585.725.63117,600
Aug 01, 20195.695.775.605.775.68125,800
Jul 31, 20195.605.675.555.675.58130,900
Jul 30, 20195.475.585.405.555.46153,500
Jul 29, 20195.435.505.405.475.39143,500
Jul 26, 20195.335.395.335.395.3179,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...