MFS High Yield Municipal Trust (CMU)
3.3800
+0.0400 (1.20%)
NYSE · Last Trade: Sep 8th, 6:45 PM EDT
Historical Prices For MFS High Yield Municipal Trust (CMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/08/2025 | 3.35 | 3.38 | 3.35 | 3.38 | 28,163 | 3.38 |
| 9/05/2025 | 3.31 | 3.34 | 3.31 | 3.33 | 35,615 | 3.33 |
| 9/04/2025 | 3.29 | 3.31 | 3.29 | 3.31 | 85,955 | 3.31 |
| 9/03/2025 | 3.29 | 3.30 | 3.28 | 3.29 | 114,767 | 3.29 |
| 9/02/2025 | 3.29 | 3.29 | 3.27 | 3.28 | 87,806 | 3.28 |
| 8/29/2025 | 3.31 | 3.31 | 3.28 | 3.30 | 66,558 | 3.30 |
| 8/28/2025 | 3.30 | 3.30 | 3.28 | 3.30 | 101,251 | 3.30 |
| 8/27/2025 | 3.30 | 3.30 | 3.28 | 3.30 | 114,334 | 3.30 |
| 8/26/2025 | 3.30 | 3.30 | 3.27 | 3.28 | 190,902 | 3.28 |
| 8/25/2025 | 3.27 | 3.29 | 3.27 | 3.29 | 80,193 | 3.29 |
| 8/22/2025 | 3.27 | 3.29 | 3.27 | 3.27 | 110,586 | 3.27 |
| 8/21/2025 | 3.27 | 3.28 | 3.26 | 3.27 | 39,559 | 3.27 |
| 8/20/2025 | 3.30 | 3.30 | 3.26 | 3.28 | 104,921 | 3.28 |
| 8/19/2025 | 3.31 | 3.31 | 3.27 | 3.29 | 22,738 | 3.29 |
| 8/18/2025 | 3.33 | 3.33 | 3.31 | 3.31 | 37,895 | 3.29 |
| 8/15/2025 | 3.34 | 3.34 | 3.31 | 3.33 | 27,496 | 3.31 |
| 8/14/2025 | 3.36 | 3.36 | 3.33 | 3.33 | 32,649 | 3.31 |
| 8/13/2025 | 3.35 | 3.37 | 3.34 | 3.36 | 63,634 | 3.34 |
| 8/12/2025 | 3.33 | 3.34 | 3.32 | 3.34 | 72,808 | 3.32 |
| 8/11/2025 | 3.33 | 3.33 | 3.31 | 3.32 | 28,171 | 3.30 |
| 8/08/2025 | 3.32 | 3.33 | 3.31 | 3.32 | 40,109 | 3.30 |
| 8/07/2025 | 3.32 | 3.33 | 3.30 | 3.32 | 36,705 | 3.30 |
| 8/06/2025 | 3.32 | 3.32 | 3.31 | 3.32 | 20,950 | 3.30 |
| 8/05/2025 | 3.33 | 3.33 | 3.31 | 3.32 | 28,869 | 3.30 |
| 8/04/2025 | 3.31 | 3.32 | 3.31 | 3.32 | 61,491 | 3.30 |
| 8/01/2025 | 3.28 | 3.31 | 3.28 | 3.30 | 67,723 | 3.28 |
| 7/31/2025 | 3.27 | 3.28 | 3.25 | 3.27 | 116,732 | 3.25 |
| 7/30/2025 | 3.26 | 3.26 | 3.25 | 3.26 | 25,455 | 3.24 |
| 7/29/2025 | 3.26 | 3.26 | 3.25 | 3.25 | 26,410 | 3.24 |
| 7/28/2025 | 3.26 | 3.26 | 3.24 | 3.26 | 36,062 | 3.24 |
| 7/25/2025 | 3.23 | 3.25 | 3.23 | 3.25 | 45,263 | 3.23 |
| 7/24/2025 | 3.24 | 3.25 | 3.23 | 3.23 | 109,266 | 3.21 |
| 7/23/2025 | 3.23 | 3.24 | 3.22 | 3.23 | 143,386 | 3.21 |
| 7/22/2025 | 3.22 | 3.25 | 3.22 | 3.24 | 118,706 | 3.22 |
| 7/21/2025 | 3.22 | 3.23 | 3.21 | 3.22 | 104,040 | 3.20 |
| 7/18/2025 | 3.23 | 3.24 | 3.21 | 3.22 | 165,279 | 3.20 |
| 7/17/2025 | 3.26 | 3.26 | 3.23 | 3.24 | 100,911 | 3.22 |
| 7/16/2025 | 3.25 | 3.27 | 3.23 | 3.27 | 254,960 | 3.25 |
| 7/15/2025 | 3.26 | 3.26 | 3.25 | 3.25 | 182,779 | 3.23 |
| 7/14/2025 | 3.27 | 3.28 | 3.25 | 3.26 | 195,777 | 3.23 |
| 7/11/2025 | 3.30 | 3.30 | 3.27 | 3.29 | 233,819 | 3.26 |
| 7/10/2025 | 3.30 | 3.32 | 3.30 | 3.30 | 427,108 | 3.27 |
| 7/09/2025 | 3.32 | 3.32 | 3.30 | 3.31 | 211,961 | 3.28 |
| 7/08/2025 | 3.31 | 3.32 | 3.30 | 3.30 | 229,560 | 3.27 |
| 7/07/2025 | 3.32 | 3.34 | 3.31 | 3.33 | 78,051 | 3.30 |
| 7/03/2025 | 3.31 | 3.33 | 3.30 | 3.32 | 56,220 | 3.29 |
| 7/02/2025 | 3.32 | 3.33 | 3.31 | 3.31 | 246,702 | 3.28 |
| 7/01/2025 | 3.33 | 3.35 | 3.32 | 3.33 | 205,246 | 3.30 |
| 6/30/2025 | 3.35 | 3.35 | 3.32 | 3.33 | 133,175 | 3.30 |
| 6/27/2025 | 3.33 | 3.34 | 3.32 | 3.33 | 145,663 | 3.30 |
| 6/26/2025 | 3.35 | 3.35 | 3.32 | 3.32 | 164,789 | 3.29 |
| 6/25/2025 | 3.35 | 3.36 | 3.35 | 3.36 | 64,616 | 3.33 |
| 6/24/2025 | 3.36 | 3.37 | 3.34 | 3.36 | 27,418 | 3.33 |
| 6/23/2025 | 3.36 | 3.37 | 3.36 | 3.36 | 7,142 | 3.33 |
| 6/20/2025 | 3.37 | 3.40 | 3.34 | 3.35 | 32,066 | 3.32 |
| 6/18/2025 | 3.35 | 3.37 | 3.34 | 3.36 | 49,951 | 3.33 |
| 6/17/2025 | 3.35 | 3.36 | 3.33 | 3.36 | 18,396 | 3.33 |
| 6/16/2025 | 3.35 | 3.37 | 3.35 | 3.37 | 17,404 | 3.31 |
| 6/13/2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3,815 | 3.31 |
| 6/12/2025 | 3.36 | 3.37 | 3.35 | 3.37 | 16,917 | 3.31 |
| 6/11/2025 | 3.35 | 3.36 | 3.34 | 3.35 | 30,832 | 3.30 |
| 6/10/2025 | 3.34 | 3.35 | 3.34 | 3.34 | 7,644 | 3.29 |
| 6/09/2025 | 3.34 | 3.34 | 3.33 | 3.34 | 26,391 | 3.29 |