MFS High Income Municipal Trust (CXE)
3.5500
+0.0500 (1.43%)
NYSE · Last Trade: Jul 31st, 8:22 PM EDT
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 3.55 | 3.55 | 3.50 | 3.55 | 124,466 | 3.55 |
| 7/30/2025 | 3.49 | 3.50 | 3.49 | 3.50 | 35,751 | 3.50 |
| 7/29/2025 | 3.49 | 3.50 | 3.49 | 3.49 | 30,905 | 3.49 |
| 7/28/2025 | 3.50 | 3.50 | 3.48 | 3.50 | 39,684 | 3.50 |
| 7/25/2025 | 3.49 | 3.50 | 3.48 | 3.49 | 25,511 | 3.49 |
| 7/24/2025 | 3.47 | 3.48 | 3.47 | 3.47 | 37,086 | 3.47 |
| 7/23/2025 | 3.48 | 3.50 | 3.45 | 3.48 | 122,745 | 3.48 |
| 7/22/2025 | 3.48 | 3.50 | 3.46 | 3.49 | 78,926 | 3.49 |
| 7/21/2025 | 3.47 | 3.54 | 3.45 | 3.48 | 268,930 | 3.48 |
| 7/18/2025 | 3.48 | 3.48 | 3.46 | 3.48 | 72,732 | 3.48 |
| 7/17/2025 | 3.49 | 3.51 | 3.46 | 3.48 | 74,281 | 3.48 |
| 7/16/2025 | 3.51 | 3.53 | 3.49 | 3.50 | 119,355 | 3.50 |
| 7/15/2025 | 3.52 | 3.54 | 3.50 | 3.52 | 215,205 | 3.52 |
| 7/14/2025 | 3.55 | 3.55 | 3.53 | 3.54 | 103,382 | 3.54 |
| 7/11/2025 | 3.55 | 3.56 | 3.53 | 3.55 | 63,662 | 3.55 |
| 7/10/2025 | 3.57 | 3.61 | 3.55 | 3.58 | 97,672 | 3.58 |
| 7/09/2025 | 3.56 | 3.58 | 3.55 | 3.58 | 122,733 | 3.58 |
| 7/08/2025 | 3.57 | 3.57 | 3.55 | 3.56 | 67,346 | 3.56 |
| 7/07/2025 | 3.57 | 3.58 | 3.56 | 3.57 | 32,345 | 3.57 |
| 7/03/2025 | 3.56 | 3.60 | 3.56 | 3.58 | 38,499 | 3.58 |
| 7/02/2025 | 3.58 | 3.59 | 3.56 | 3.58 | 93,528 | 3.58 |
| 7/01/2025 | 3.58 | 3.61 | 3.55 | 3.60 | 130,138 | 3.60 |
| 6/30/2025 | 3.57 | 3.58 | 3.53 | 3.58 | 51,966 | 3.58 |
| 6/27/2025 | 3.53 | 3.57 | 3.52 | 3.54 | 74,303 | 3.54 |
| 6/26/2025 | 3.52 | 3.54 | 3.52 | 3.53 | 14,754 | 3.53 |
| 6/25/2025 | 3.52 | 3.56 | 3.51 | 3.53 | 87,985 | 3.53 |
| 6/24/2025 | 3.53 | 3.53 | 3.52 | 3.53 | 44,437 | 3.53 |
| 6/23/2025 | 3.52 | 3.53 | 3.52 | 3.52 | 10,605 | 3.52 |
| 6/20/2025 | 3.52 | 3.53 | 3.50 | 3.52 | 54,071 | 3.52 |
| 6/18/2025 | 3.52 | 3.54 | 3.50 | 3.50 | 88,831 | 3.50 |
| 6/17/2025 | 3.50 | 3.53 | 3.50 | 3.53 | 96,723 | 3.53 |
| 6/16/2025 | 3.52 | 3.53 | 3.52 | 3.52 | 27,142 | 3.52 |
| 6/13/2025 | 3.53 | 3.54 | 3.51 | 3.51 | 101,312 | 3.51 |
| 6/12/2025 | 3.52 | 3.54 | 3.49 | 3.53 | 108,907 | 3.53 |
| 6/11/2025 | 3.50 | 3.53 | 3.49 | 3.53 | 78,216 | 3.53 |
| 6/10/2025 | 3.52 | 3.52 | 3.48 | 3.49 | 124,055 | 3.49 |
| 6/09/2025 | 3.50 | 3.53 | 3.50 | 3.50 | 71,691 | 3.50 |
| 6/06/2025 | 3.51 | 3.51 | 3.48 | 3.50 | 72,431 | 3.50 |
| 6/05/2025 | 3.51 | 3.54 | 3.50 | 3.51 | 51,160 | 3.51 |
| 6/04/2025 | 3.49 | 3.52 | 3.49 | 3.51 | 110,433 | 3.51 |
| 6/03/2025 | 3.50 | 3.53 | 3.48 | 3.49 | 136,997 | 3.49 |
| 6/02/2025 | 3.51 | 3.53 | 3.49 | 3.50 | 124,451 | 3.50 |
| 5/30/2025 | 3.53 | 3.53 | 3.50 | 3.50 | 110,377 | 3.50 |
| 5/29/2025 | 3.52 | 3.54 | 3.50 | 3.53 | 213,960 | 3.53 |
| 5/28/2025 | 3.53 | 3.54 | 3.51 | 3.52 | 73,775 | 3.52 |
| 5/27/2025 | 3.51 | 3.57 | 3.51 | 3.55 | 130,932 | 3.55 |
| 5/23/2025 | 3.51 | 3.52 | 3.49 | 3.49 | 71,845 | 3.49 |
| 5/22/2025 | 3.51 | 3.53 | 3.49 | 3.51 | 25,268 | 3.51 |
| 5/21/2025 | 3.55 | 3.56 | 3.50 | 3.51 | 138,885 | 3.51 |
| 5/20/2025 | 3.56 | 3.57 | 3.55 | 3.55 | 51,846 | 3.55 |
| 5/19/2025 | 3.56 | 3.57 | 3.54 | 3.57 | 56,535 | 3.57 |
| 5/16/2025 | 3.58 | 3.62 | 3.57 | 3.58 | 41,624 | 3.58 |
| 5/15/2025 | 3.57 | 3.61 | 3.56 | 3.57 | 119,387 | 3.57 |
| 5/14/2025 | 3.58 | 3.58 | 3.55 | 3.56 | 36,420 | 3.56 |
| 5/13/2025 | 3.57 | 3.59 | 3.56 | 3.57 | 110,109 | 3.57 |
| 5/12/2025 | 3.59 | 3.60 | 3.57 | 3.58 | 20,850 | 3.58 |
| 5/09/2025 | 3.57 | 3.60 | 3.57 | 3.58 | 91,367 | 3.58 |
| 5/08/2025 | 3.59 | 3.60 | 3.56 | 3.57 | 84,426 | 3.57 |
| 5/07/2025 | 3.57 | 3.59 | 3.56 | 3.58 | 57,848 | 3.58 |
| 5/06/2025 | 3.54 | 3.58 | 3.54 | 3.58 | 70,701 | 3.58 |
| 5/05/2025 | 3.56 | 3.59 | 3.54 | 3.54 | 169,417 | 3.54 |
| 5/02/2025 | 3.59 | 3.61 | 3.58 | 3.58 | 37,955 | 3.58 |
| 5/01/2025 | 3.57 | 3.60 | 3.57 | 3.58 | 59,280 | 3.58 |