MFS High Income Municipal Trust (CXE)
3.6200
+0.0400 (1.12%)
NYSE · Last Trade: Sep 8th, 6:45 PM EDT
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 3.56 | 3.58 | 3.56 | 3.58 | 62,190 | 3.58 |
| 9/04/2025 | 3.53 | 3.55 | 3.53 | 3.53 | 81,563 | 3.53 |
| 9/03/2025 | 3.53 | 3.54 | 3.52 | 3.53 | 112,697 | 3.53 |
| 9/02/2025 | 3.54 | 3.55 | 3.52 | 3.54 | 60,837 | 3.54 |
| 8/29/2025 | 3.58 | 3.58 | 3.54 | 3.55 | 61,751 | 3.55 |
| 8/28/2025 | 3.55 | 3.56 | 3.52 | 3.56 | 85,315 | 3.56 |
| 8/27/2025 | 3.53 | 3.58 | 3.52 | 3.54 | 65,306 | 3.54 |
| 8/26/2025 | 3.53 | 3.55 | 3.53 | 3.54 | 84,451 | 3.54 |
| 8/25/2025 | 3.52 | 3.61 | 3.52 | 3.53 | 91,811 | 3.53 |
| 8/22/2025 | 3.51 | 3.55 | 3.51 | 3.54 | 85,651 | 3.54 |
| 8/21/2025 | 3.51 | 3.52 | 3.50 | 3.51 | 80,265 | 3.51 |
| 8/20/2025 | 3.54 | 3.54 | 3.52 | 3.52 | 57,781 | 3.52 |
| 8/19/2025 | 3.55 | 3.56 | 3.53 | 3.55 | 37,485 | 3.55 |
| 8/18/2025 | 3.59 | 3.60 | 3.57 | 3.58 | 42,049 | 3.56 |
| 8/15/2025 | 3.59 | 3.59 | 3.57 | 3.58 | 44,299 | 3.56 |
| 8/14/2025 | 3.60 | 3.60 | 3.40 | 3.58 | 43,220 | 3.56 |
| 8/13/2025 | 3.59 | 3.60 | 3.58 | 3.59 | 28,515 | 3.57 |
| 8/12/2025 | 3.58 | 3.59 | 3.57 | 3.58 | 42,168 | 3.56 |
| 8/11/2025 | 3.60 | 3.61 | 3.58 | 3.58 | 39,879 | 3.57 |
| 8/08/2025 | 3.61 | 3.61 | 3.58 | 3.59 | 21,690 | 3.57 |
| 8/07/2025 | 3.59 | 3.63 | 3.56 | 3.60 | 136,847 | 3.58 |
| 8/06/2025 | 3.56 | 3.60 | 3.56 | 3.58 | 97,356 | 3.56 |
| 8/05/2025 | 3.54 | 3.56 | 3.54 | 3.55 | 32,888 | 3.53 |
| 8/04/2025 | 3.57 | 3.57 | 3.53 | 3.57 | 78,136 | 3.55 |
| 8/01/2025 | 3.55 | 3.57 | 3.51 | 3.51 | 59,795 | 3.49 |
| 7/31/2025 | 3.55 | 3.55 | 3.50 | 3.55 | 124,466 | 3.53 |
| 7/30/2025 | 3.49 | 3.50 | 3.49 | 3.50 | 35,751 | 3.48 |
| 7/29/2025 | 3.49 | 3.50 | 3.49 | 3.49 | 30,905 | 3.47 |
| 7/28/2025 | 3.50 | 3.50 | 3.48 | 3.50 | 39,684 | 3.48 |
| 7/25/2025 | 3.49 | 3.50 | 3.48 | 3.49 | 25,511 | 3.47 |
| 7/24/2025 | 3.47 | 3.48 | 3.47 | 3.47 | 37,086 | 3.45 |
| 7/23/2025 | 3.48 | 3.50 | 3.45 | 3.48 | 122,745 | 3.46 |
| 7/22/2025 | 3.48 | 3.50 | 3.46 | 3.49 | 78,926 | 3.47 |
| 7/21/2025 | 3.47 | 3.54 | 3.45 | 3.48 | 268,930 | 3.46 |
| 7/18/2025 | 3.48 | 3.48 | 3.46 | 3.48 | 72,732 | 3.46 |
| 7/17/2025 | 3.49 | 3.51 | 3.46 | 3.48 | 74,281 | 3.46 |
| 7/16/2025 | 3.51 | 3.53 | 3.49 | 3.50 | 119,355 | 3.48 |
| 7/15/2025 | 3.52 | 3.54 | 3.50 | 3.52 | 215,205 | 3.50 |
| 7/14/2025 | 3.55 | 3.55 | 3.53 | 3.54 | 103,382 | 3.50 |
| 7/11/2025 | 3.55 | 3.56 | 3.53 | 3.55 | 63,662 | 3.51 |
| 7/10/2025 | 3.57 | 3.61 | 3.55 | 3.58 | 97,672 | 3.54 |
| 7/09/2025 | 3.56 | 3.58 | 3.55 | 3.58 | 122,733 | 3.54 |
| 7/08/2025 | 3.57 | 3.57 | 3.55 | 3.56 | 67,346 | 3.52 |
| 7/07/2025 | 3.57 | 3.58 | 3.56 | 3.57 | 32,345 | 3.53 |
| 7/03/2025 | 3.56 | 3.60 | 3.56 | 3.58 | 38,499 | 3.55 |
| 7/02/2025 | 3.58 | 3.59 | 3.56 | 3.58 | 93,528 | 3.54 |
| 7/01/2025 | 3.58 | 3.61 | 3.55 | 3.60 | 130,138 | 3.56 |
| 6/30/2025 | 3.57 | 3.58 | 3.53 | 3.58 | 51,966 | 3.54 |
| 6/27/2025 | 3.53 | 3.57 | 3.52 | 3.54 | 74,303 | 3.50 |
| 6/26/2025 | 3.52 | 3.54 | 3.52 | 3.53 | 14,754 | 3.49 |
| 6/25/2025 | 3.52 | 3.56 | 3.51 | 3.53 | 87,985 | 3.49 |
| 6/24/2025 | 3.53 | 3.53 | 3.52 | 3.53 | 44,437 | 3.49 |
| 6/23/2025 | 3.52 | 3.53 | 3.52 | 3.52 | 10,605 | 3.48 |
| 6/20/2025 | 3.52 | 3.53 | 3.50 | 3.52 | 54,071 | 3.48 |
| 6/18/2025 | 3.52 | 3.54 | 3.50 | 3.50 | 88,831 | 3.46 |
| 6/17/2025 | 3.50 | 3.53 | 3.50 | 3.53 | 96,723 | 3.49 |
| 6/16/2025 | 3.52 | 3.53 | 3.52 | 3.52 | 27,142 | 3.47 |
| 6/13/2025 | 3.53 | 3.54 | 3.51 | 3.51 | 101,312 | 3.46 |
| 6/12/2025 | 3.52 | 3.54 | 3.49 | 3.53 | 108,907 | 3.48 |
| 6/11/2025 | 3.50 | 3.53 | 3.49 | 3.53 | 78,216 | 3.48 |
| 6/10/2025 | 3.52 | 3.52 | 3.48 | 3.49 | 124,055 | 3.44 |
| 6/09/2025 | 3.50 | 3.53 | 3.50 | 3.50 | 71,691 | 3.45 |