MFS High Income Municipal Trust (CXE)
3.8600
+0.0200 (0.52%)
NYSE · Last Trade: Mar 2nd, 4:08 PM EST
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.86 | 3.87 | 3.84 | 3.84 | 63,899 | 3.84 |
| 2/26/2026 | 3.82 | 3.84 | 3.81 | 3.83 | 52,977 | 3.83 |
| 2/25/2026 | 3.76 | 3.87 | 3.76 | 3.80 | 127,891 | 3.80 |
| 2/24/2026 | 3.81 | 3.81 | 3.77 | 3.77 | 140,175 | 3.77 |
| 2/23/2026 | 3.82 | 3.85 | 3.80 | 3.81 | 17,819 | 3.81 |
| 2/20/2026 | 3.84 | 3.84 | 3.82 | 3.82 | 35,560 | 3.82 |
| 2/19/2026 | 3.88 | 3.88 | 3.83 | 3.85 | 50,862 | 3.85 |
| 2/18/2026 | 3.88 | 3.88 | 3.82 | 3.82 | 36,093 | 3.82 |
| 2/17/2026 | 3.83 | 3.88 | 3.81 | 3.88 | 132,700 | 3.88 |
| 2/13/2026 | 3.83 | 3.84 | 3.82 | 3.83 | 56,133 | 3.81 |
| 2/12/2026 | 3.80 | 3.83 | 3.80 | 3.83 | 28,181 | 3.81 |
| 2/11/2026 | 3.82 | 3.84 | 3.80 | 3.80 | 176,437 | 3.79 |
| 2/10/2026 | 3.82 | 3.82 | 3.81 | 3.82 | 17,972 | 3.80 |
| 2/09/2026 | 3.81 | 3.82 | 3.80 | 3.81 | 48,033 | 3.79 |
| 2/06/2026 | 3.81 | 3.81 | 3.79 | 3.80 | 15,704 | 3.78 |
| 2/05/2026 | 3.78 | 3.81 | 3.76 | 3.81 | 49,435 | 3.79 |
| 2/04/2026 | 3.77 | 3.79 | 3.75 | 3.79 | 8,351 | 3.77 |
| 2/03/2026 | 3.79 | 3.79 | 3.77 | 3.79 | 46,375 | 3.77 |
| 2/02/2026 | 3.77 | 3.78 | 3.76 | 3.77 | 22,453 | 3.75 |
| 1/30/2026 | 3.78 | 3.79 | 3.76 | 3.78 | 78,544 | 3.76 |
| 1/29/2026 | 3.75 | 3.77 | 3.73 | 3.76 | 84,536 | 3.74 |
| 1/28/2026 | 3.75 | 3.77 | 3.74 | 3.77 | 36,209 | 3.75 |
| 1/27/2026 | 3.73 | 3.75 | 3.72 | 3.75 | 45,782 | 3.73 |
| 1/26/2026 | 3.73 | 3.74 | 3.73 | 3.74 | 67,729 | 3.72 |
| 1/23/2026 | 3.73 | 3.74 | 3.71 | 3.74 | 44,715 | 3.72 |
| 1/22/2026 | 3.72 | 3.73 | 3.71 | 3.72 | 73,271 | 3.70 |
| 1/21/2026 | 3.74 | 3.74 | 3.71 | 3.72 | 177,422 | 3.70 |
| 1/20/2026 | 3.76 | 3.77 | 3.73 | 3.73 | 148,103 | 3.72 |
| 1/16/2026 | 3.76 | 3.78 | 3.76 | 3.78 | 60,690 | 3.74 |
| 1/15/2026 | 3.76 | 3.78 | 3.76 | 3.77 | 62,857 | 3.73 |
| 1/14/2026 | 3.75 | 3.77 | 3.75 | 3.76 | 158,252 | 3.72 |
| 1/13/2026 | 3.76 | 3.76 | 3.74 | 3.75 | 82,471 | 3.72 |
| 1/12/2026 | 3.76 | 3.76 | 3.73 | 3.75 | 58,723 | 3.71 |
| 1/09/2026 | 3.74 | 3.78 | 3.73 | 3.75 | 160,423 | 3.71 |
| 1/08/2026 | 3.73 | 3.75 | 3.73 | 3.75 | 157,254 | 3.71 |
| 1/07/2026 | 3.72 | 3.74 | 3.71 | 3.73 | 223,630 | 3.69 |
| 1/06/2026 | 3.72 | 3.73 | 3.70 | 3.71 | 176,249 | 3.67 |
| 1/05/2026 | 3.69 | 3.72 | 3.69 | 3.72 | 84,684 | 3.68 |
| 1/02/2026 | 3.69 | 3.71 | 3.69 | 3.70 | 54,672 | 3.67 |
| 12/31/2025 | 3.72 | 3.72 | 3.67 | 3.70 | 241,714 | 3.67 |
| 12/30/2025 | 3.67 | 3.71 | 3.67 | 3.69 | 118,588 | 3.66 |
| 12/29/2025 | 3.69 | 3.69 | 3.63 | 3.69 | 296,349 | 3.66 |
| 12/26/2025 | 3.69 | 3.71 | 3.66 | 3.70 | 116,650 | 3.67 |
| 12/24/2025 | 3.69 | 3.71 | 3.69 | 3.69 | 27,200 | 3.66 |
| 12/23/2025 | 3.71 | 3.72 | 3.69 | 3.70 | 176,548 | 3.67 |
| 12/22/2025 | 3.73 | 3.73 | 3.71 | 3.72 | 148,263 | 3.68 |
| 12/19/2025 | 3.72 | 3.76 | 3.71 | 3.73 | 205,318 | 3.69 |
| 12/18/2025 | 3.73 | 3.73 | 3.71 | 3.72 | 56,553 | 3.68 |
| 12/17/2025 | 3.73 | 3.73 | 3.70 | 3.71 | 145,608 | 3.67 |
| 12/16/2025 | 3.72 | 3.74 | 3.69 | 3.73 | 119,366 | 3.69 |
| 12/15/2025 | 3.73 | 3.73 | 3.71 | 3.72 | 35,644 | 3.67 |
| 12/12/2025 | 3.75 | 3.75 | 3.72 | 3.72 | 144,399 | 3.67 |
| 12/11/2025 | 3.74 | 3.77 | 3.73 | 3.75 | 139,636 | 3.69 |
| 12/10/2025 | 3.72 | 3.77 | 3.71 | 3.74 | 301,190 | 3.69 |
| 12/09/2025 | 3.71 | 3.74 | 3.70 | 3.73 | 152,577 | 3.68 |
| 12/08/2025 | 3.72 | 3.72 | 3.69 | 3.72 | 134,496 | 3.67 |
| 12/05/2025 | 3.72 | 3.74 | 3.71 | 3.73 | 186,484 | 3.68 |
| 12/04/2025 | 3.70 | 3.75 | 3.69 | 3.74 | 234,225 | 3.69 |
| 12/03/2025 | 3.69 | 3.72 | 3.67 | 3.72 | 121,777 | 3.67 |