MFS Investment Grade Municipal Trust (CXH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.372670807453 | 8.05 | 8.11 | 8.0265 | 8186 | 8.0841065 | CS |
| 4 | 0.16 | 2.0202020202 | 7.92 | 8.1399 | 7.86 | 14274 | 8.02936049 | CS |
| 12 | 0.61 | 8.16599732262 | 7.47 | 8.1399 | 7.37 | 15843 | 7.82474919 | CS |
| 26 | 0.53 | 7.01986754967 | 7.55 | 8.1399 | 7.3 | 17449 | 7.62562276 | CS |
| 52 | 0.79 | 10.8367626886 | 7.29 | 8.1399 | 6.4099 | 22832 | 7.41666094 | CS |
| 156 | -2.43 | -23.1208372978 | 10.51 | 10.5347 | 6.4099 | 22286 | 7.80079927 | CS |
| 260 | -2.04 | -20.1581027668 | 10.12 | 10.74 | 6.4099 | 20712 | 8.45376829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724193600 | 8.08 | 0.01 | 0.12 | 8.08 | 8.09 | 8.07 | 22621 |
| 1724107200 | 8.07 | -0.01 | -0.12 | 8.0399999 | 8.1 | 8.0399999 | 7356 |
| 1723848000 | 8.08 | 0.02 | 0.19 | 8.08 | 8.09 | 8.0581 | 3377 |
| 1723761600 | 8.065 | -0.04 | -0.46 | 8.09 | 8.09 | 8.0265 | 4193 |
| 1723675200 | 8.102 | 0.03 | 0.40 | 8.06 | 8.11 | 8.06 | 17747 |
| 1723588800 | 8.07 | 0.03 | 0.37 | 8.03 | 8.09 | 8.03 | 8690 |
| 1723502400 | 8.0399999 | -0.02 | -0.24 | 8.0399999 | 8.06 | 8.03 | 9985 |
| 1723243200 | 8.0593 | 0.03 | 0.39 | 8.0399999 | 8.06 | 8.0399999 | 3004 |
| 1723156800 | 8.028 | -0.06 | -0.77 | 8.07 | 8.07 | 8.01 | 17288 |
| 1723070400 | 8.09 | 0.02 | 0.19 | 8.05 | 8.1199999 | 8.01 | 36913 |
| 1722984000 | 8.075 | 0.04 | 0.56 | 8.0213 | 8.1 | 8 | 25367 |
| 1722897600 | 8.03 | -0.08 | -0.99 | 8.11 | 8.11 | 8.01 | 12510 |
| 1722638400 | 8.11 | 0.07 | 0.87 | 8.15 | 8.15 | 8.09 | 11017 |
| 1722552000 | 8.0399999 | -0.02 | -0.25 | 8.1 | 8.1 | 8.03 | 8059 |
| 1722465600 | 8.06 | 0.05 | 0.62 | 8.06 | 8.06 | 7.985 | 19603 |
| 1722379200 | 8.01 | 0.03 | 0.38 | 8 | 8.0399999 | 8 | 26555 |
| 1722292800 | 7.98 | 0.05 | 0.63 | 7.95 | 8 | 7.94 | 13415 |
| 1722033600 | 7.93 | 0.02 | 0.25 | 7.91 | 7.96 | 7.91 | 28396 |
| 1721947200 | 7.91 | 0.01 | 0.13 | 7.95 | 7.95 | 7.89 | 10175 |
| 1721860800 | 7.9 | -0.04 | -0.52 | 7.92 | 7.92 | 7.9 | 1738 |
| 1721774400 | 7.9409 | 0.02 | 0.26 | 7.92 | 7.96 | 7.86 | 21352 |
| 1721688000 | 7.92 | -0.01 | -0.07 | 7.94 | 7.94 | 7.9152 | 4381 |
| 1721428800 | 7.9255 | -0.01 | -0.18 | 7.9073 | 7.9255 | 7.89 | 4869 |
| 1721342400 | 7.94 | -0.02 | -0.28 | 7.95 | 7.97 | 7.93 | 1845 |
| 1721256000 | 7.9625 | -0.05 | -0.59 | 7.99 | 8 | 7.95 | 13932 |
| 1721169600 | 8.0101 | 0.03 | 0.38 | 7.99 | 8.02 | 7.97 | 5978 |
| 1721083200 | 7.98 | -0.04 | -0.50 | 8.0399999 | 8.05 | 7.97 | 25269 |
| 1720824000 | 8.02 | 0.03 | 0.38 | 8 | 8.02 | 7.99 | 6271 |
| 1720737600 | 7.99 | 0.07 | 0.88 | 7.98 | 8.005 | 7.98 | 12112 |
| 1720651200 | 7.92 | -0.01 | -0.13 | 7.97 | 7.97 | 7.9001 | 9082 |
| 1720564800 | 7.93 | 0 | 0.06 | 7.93 | 7.935 | 7.91 | 6186 |
| 1720478400 | 7.925 | -0.01 | -0.06 | 7.92 | 7.95 | 7.9 | 8339 |
| 1720219200 | 7.93 | 0.02 | 0.32 | 7.93 | 7.96 | 7.91 | 13030 |
| 1720040640 | 7.905 | 0.03 | 0.32 | 7.85 | 7.9302 | 7.85 | 1708 |
| 1719960000 | 7.88 | 0.03 | 0.38 | 7.89 | 7.9 | 7.88 | 3007 |
| 1719873600 | 7.85 | -0.08 | -1.01 | 7.93 | 7.93 | 7.77 | 27441 |
| 1719614400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1719528000 | 7.93 | 0.06 | 0.76 | 7.91 | 7.94 | 7.91 | 12321 |
| 1719441600 | 7.87 | 0.01 | 0.13 | 7.86 | 7.9 | 7.845 | 10881 |
| 1719355200 | 7.86 | 0.04 | 0.45 | 7.85 | 7.87 | 7.84 | 25093 |
| 1719268800 | 7.825 | 0 | 0.06 | 7.84 | 7.88 | 7.8 | 44035 |
| 1719009600 | 7.82 | -0.02 | -0.26 | 7.86 | 7.86 | 7.82 | 11698 |
| 1718923200 | 7.84 | 0 | 0.00 | 7.81 | 7.85 | 7.8098 | 30262 |
| 1718750400 | 7.84 | 0.02 | 0.26 | 7.82 | 7.86 | 7.82 | 6352 |
| 1718664000 | 7.82 | 0.01 | 0.13 | 7.81 | 7.85 | 7.81 | 10532 |
| 1718404800 | 7.81 | 0.01 | 0.15 | 7.81 | 7.89 | 7.81 | 19021 |
| 1718318400 | 7.7982 | 0.09 | 1.14 | 7.79 | 7.84 | 7.79 | 5661 |
| 1718232000 | 7.71 | 0.02 | 0.26 | 7.72 | 7.78 | 7.71 | 11559 |
| 1718145600 | 7.69 | 0.03 | 0.39 | 7.68 | 7.71 | 7.65 | 21469 |
| 1718059200 | 7.66 | 0.01 | 0.13 | 7.67 | 7.695 | 7.64 | 47714 |
| 1717800000 | 7.65 | -0.03 | -0.39 | 7.68 | 7.68 | 7.64 | 10391 |
| 1717713600 | 7.68 | 0.03 | 0.39 | 7.65 | 7.71 | 7.65 | 13303 |
| 1717627200 | 7.65 | 0.06 | 0.72 | 7.6 | 7.66 | 7.6 | 43827 |
| 1717540800 | 7.595 | 0.09 | 1.27 | 7.54 | 7.64 | 7.54 | 23957 |
| 1717454400 | 7.5 | 0.06 | 0.81 | 7.44 | 7.59 | 7.44 | 26585 |
| 1717195200 | 7.44 | 0.07 | 0.95 | 7.4 | 7.465 | 7.4 | 7865 |
| 1717108800 | 7.37 | -0.02 | -0.27 | 7.42 | 7.42 | 7.37 | 20124 |
| 1717022400 | 7.39 | -0.08 | -1.07 | 7.46 | 7.49 | 7.39 | 64434 |
| 1716936000 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.465 | 4572 |
| 1716590400 | 7.47 | 0.01 | 0.13 | 7.47 | 7.49 | 7.46 | 15618 |
| 1716504000 | 7.4601 | -0.04 | -0.60 | 7.51 | 7.52 | 7.4601 | 46676 |
| 1716417600 | 7.505 | -0.04 | -0.53 | 7.52 | 7.56 | 7.5 | 29179 |
| 1716331200 | 7.545 | 0.01 | 0.13 | 7.56 | 7.6 | 7.54 | 8316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
