MFS Investment Grade Municipal Trust (CXH)
7.5400
-0.0200 (-0.26%)
NYSE · Last Trade: Jun 7th, 1:16 PM EDT
Historical Prices For MFS Investment Grade Municipal Trust (CXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 7.55 | 7.55 | 7.54 | 7.54 | 13,929 | 7.54 |
| 6/05/2025 | 7.57 | 7.57 | 7.55 | 7.56 | 24,464 | 7.56 |
| 6/04/2025 | 7.53 | 7.57 | 7.53 | 7.56 | 32,850 | 7.56 |
| 6/03/2025 | 7.56 | 7.56 | 7.52 | 7.53 | 15,010 | 7.53 |
| 6/02/2025 | 7.56 | 7.56 | 7.54 | 7.54 | 15,744 | 7.54 |
| 5/30/2025 | 7.56 | 7.59 | 7.54 | 7.58 | 23,634 | 7.58 |
| 5/29/2025 | 7.55 | 7.59 | 7.55 | 7.58 | 79,282 | 7.58 |
| 5/28/2025 | 7.58 | 7.60 | 7.54 | 7.55 | 40,034 | 7.55 |
| 5/27/2025 | 7.60 | 7.62 | 7.59 | 7.62 | 18,926 | 7.62 |
| 5/23/2025 | 7.58 | 7.60 | 7.55 | 7.58 | 17,278 | 7.58 |
| 5/22/2025 | 7.60 | 7.62 | 7.58 | 7.60 | 13,858 | 7.60 |
| 5/21/2025 | 7.62 | 7.63 | 7.60 | 7.61 | 39,779 | 7.61 |
| 5/20/2025 | 7.64 | 7.65 | 7.61 | 7.63 | 1,612 | 7.63 |
| 5/19/2025 | 7.62 | 7.63 | 7.61 | 7.62 | 10,329 | 7.62 |
| 5/16/2025 | 7.67 | 7.70 | 7.66 | 7.67 | 14,791 | 7.67 |
| 5/15/2025 | 7.67 | 7.70 | 7.63 | 7.68 | 21,015 | 7.68 |
| 5/14/2025 | 7.66 | 7.67 | 7.62 | 7.62 | 16,214 | 7.62 |
| 5/13/2025 | 7.69 | 7.69 | 7.65 | 7.66 | 12,458 | 7.66 |
| 5/12/2025 | 7.70 | 7.70 | 7.69 | 7.69 | 5,209 | 7.66 |
| 5/09/2025 | 7.73 | 7.73 | 7.71 | 7.71 | 17,032 | 7.68 |
| 5/08/2025 | 7.71 | 7.73 | 7.70 | 7.71 | 5,249 | 7.68 |
| 5/07/2025 | 7.67 | 7.73 | 7.67 | 7.71 | 36,805 | 7.68 |
| 5/06/2025 | 7.65 | 7.72 | 7.65 | 7.69 | 4,932 | 7.66 |
| 5/05/2025 | 7.70 | 7.72 | 7.66 | 7.68 | 16,108 | 7.65 |
| 5/02/2025 | 7.72 | 7.72 | 7.70 | 7.71 | 4,710 | 7.68 |
| 5/01/2025 | 7.69 | 7.75 | 7.68 | 7.70 | 73,891 | 7.67 |
| 4/30/2025 | 7.63 | 7.67 | 7.61 | 7.67 | 19,746 | 7.64 |
| 4/29/2025 | 7.60 | 7.64 | 7.60 | 7.63 | 6,984 | 7.61 |
| 4/28/2025 | 7.61 | 7.63 | 7.59 | 7.63 | 3,252 | 7.60 |
| 4/25/2025 | 7.59 | 7.64 | 7.59 | 7.60 | 30,162 | 7.57 |
| 4/24/2025 | 7.55 | 7.62 | 7.55 | 7.58 | 13,189 | 7.55 |
| 4/23/2025 | 7.59 | 7.63 | 7.54 | 7.54 | 11,599 | 7.51 |
| 4/22/2025 | 7.51 | 7.52 | 7.47 | 7.52 | 15,002 | 7.49 |
| 4/21/2025 | 7.58 | 7.58 | 7.50 | 7.50 | 29,223 | 7.47 |
| 4/17/2025 | 7.60 | 7.60 | 7.57 | 7.57 | 59,066 | 7.54 |
| 4/16/2025 | 7.58 | 7.61 | 7.58 | 7.61 | 6,382 | 7.58 |
| 4/15/2025 | 7.56 | 7.61 | 7.56 | 7.59 | 1,420 | 7.56 |
| 4/14/2025 | 7.52 | 7.59 | 7.51 | 7.59 | 9,226 | 7.53 |
| 4/11/2025 | 7.51 | 7.51 | 7.36 | 7.47 | 11,353 | 7.41 |
| 4/10/2025 | 7.58 | 7.59 | 7.50 | 7.51 | 37,955 | 7.45 |
| 4/09/2025 | 7.55 | 7.67 | 7.40 | 7.64 | 21,037 | 7.58 |
| 4/08/2025 | 7.92 | 7.92 | 7.68 | 7.68 | 21,587 | 7.62 |
| 4/07/2025 | 7.86 | 7.90 | 7.80 | 7.87 | 28,624 | 7.81 |
| 4/04/2025 | 7.99 | 8.05 | 7.89 | 7.95 | 31,401 | 7.89 |
| 4/03/2025 | 8.01 | 8.01 | 7.95 | 7.98 | 11,020 | 7.92 |
| 4/02/2025 | 7.95 | 7.96 | 7.90 | 7.94 | 13,968 | 7.88 |
| 4/01/2025 | 7.90 | 7.96 | 7.90 | 7.93 | 10,840 | 7.87 |
| 3/31/2025 | 7.91 | 7.93 | 7.88 | 7.92 | 4,938 | 7.86 |
| 3/28/2025 | 7.90 | 7.90 | 7.86 | 7.86 | 5,237 | 7.80 |
| 3/27/2025 | 7.89 | 7.89 | 7.87 | 7.87 | 3,369 | 7.81 |
| 3/26/2025 | 7.94 | 7.94 | 7.89 | 7.91 | 13,490 | 7.85 |
| 3/25/2025 | 8.03 | 8.03 | 7.97 | 7.97 | 4,346 | 7.91 |
| 3/24/2025 | 8.02 | 8.03 | 7.99 | 8.00 | 3,078 | 7.94 |
| 3/21/2025 | 8.01 | 8.01 | 7.98 | 8.01 | 30,152 | 7.95 |
| 3/20/2025 | 7.95 | 7.99 | 7.95 | 7.98 | 1,899 | 7.92 |
| 3/19/2025 | 7.92 | 7.97 | 7.89 | 7.96 | 15,414 | 7.90 |
| 3/18/2025 | 8.01 | 8.01 | 7.94 | 7.96 | 2,454 | 7.90 |
| 3/17/2025 | 8.03 | 8.03 | 7.96 | 7.96 | 634 | 7.87 |
| 3/14/2025 | 8.04 | 8.06 | 8.02 | 8.02 | 5,902 | 7.93 |
| 3/13/2025 | 8.04 | 8.06 | 8.04 | 8.04 | 3,238 | 7.95 |
| 3/12/2025 | 8.05 | 8.05 | 8.05 | 8.05 | 4,753 | 7.96 |
| 3/11/2025 | 8.07 | 8.07 | 8.05 | 8.06 | 4,593 | 7.97 |
| 3/10/2025 | 8.08 | 8.08 | 8.04 | 8.05 | 24,976 | 7.96 |
| 3/07/2025 | 8.05 | 8.05 | 8.05 | 8.05 | 305 | 7.96 |