MFS High Income Municipal Trust (CXE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.74 | 3.76 | 3.69 | 41380 | 3.70908536 | CS |
| 4 | 0.12 | 3.31491712707 | 3.62 | 3.76 | 3.61 | 37905 | 3.67694264 | CS |
| 12 | 0.24 | 6.85714285714 | 3.5 | 3.76 | 3.46 | 44841 | 3.59358002 | CS |
| 26 | 0.15 | 4.1782729805 | 3.59 | 3.76 | 3.46 | 51278 | 3.58495791 | CS |
| 52 | 0.25 | 7.16332378223 | 3.49 | 3.76 | 2.95 | 72448 | 3.43304195 | CS |
| 156 | -1.59 | -29.8311444653 | 5.33 | 5.5 | 2.95 | 96432 | 3.94670726 | CS |
| 260 | -1.52 | -28.897338403 | 5.26 | 5.81 | 2.95 | 90426 | 4.32985545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 3.74 | 0.04 | 1.08 | 3.71 | 3.76 | 3.71 | 25754 |
| 1719960000 | 3.7 | 0 | 0.00 | 3.69 | 3.74 | 3.69 | 48550 |
| 1719873600 | 3.7 | -0.01 | -0.27 | 3.7 | 3.74 | 3.69 | 43851 |
| 1719614400 | 3.71 | 0.02 | 0.54 | 3.74 | 3.74 | 3.7 | 47363 |
| 1719528000 | 3.69 | 0 | 0.00 | 3.68 | 3.72 | 3.67 | 52751 |
| 1719441600 | 3.69 | 0.01 | 0.27 | 3.65 | 3.7 | 3.65 | 28329 |
| 1719355200 | 3.68 | 0 | 0.00 | 3.68 | 3.7 | 3.62 | 52516 |
| 1719268800 | 3.68 | 0 | 0.00 | 3.67 | 3.69 | 3.67 | 17069 |
| 1719009600 | 3.68 | 0.01 | 0.27 | 3.68 | 3.7 | 3.67 | 17486 |
| 1718923200 | 3.67 | -0.03 | -0.81 | 3.68 | 3.69 | 3.65 | 34838 |
| 1718750400 | 3.7 | 0 | 0.00 | 3.68 | 3.7 | 3.68 | 31672 |
| 1718664000 | 3.7 | -0.01 | -0.27 | 3.7 | 3.7044 | 3.6901 | 11363 |
| 1718404800 | 3.71 | 0.02 | 0.54 | 3.68 | 3.76 | 3.68 | 55961 |
| 1718318400 | 3.69 | 0.07 | 1.93 | 3.65 | 3.69 | 3.65 | 35820 |
| 1718232000 | 3.62 | -0.01 | -0.27 | 3.65 | 3.68 | 3.62 | 43020 |
| 1718145600 | 3.6297 | 0 | 0.13 | 3.62 | 3.64 | 3.62 | 43378 |
| 1718059200 | 3.625 | 0.01 | 0.28 | 3.61 | 3.63 | 3.61 | 52010 |
| 1717800000 | 3.615 | -0.02 | -0.55 | 3.62 | 3.63 | 3.615 | 40564 |
| 1717713600 | 3.635 | 0.01 | 0.28 | 3.62 | 3.64 | 3.62 | 36824 |
| 1717627200 | 3.625 | 0.02 | 0.42 | 3.63 | 3.64 | 3.61 | 66022 |
| 1717540800 | 3.61 | 0.02 | 0.70 | 3.59 | 3.64 | 3.59 | 65654 |
| 1717454400 | 3.585 | 0.02 | 0.56 | 3.58 | 3.6 | 3.58 | 31243 |
| 1717195200 | 3.565 | 0.02 | 0.71 | 3.57 | 3.58 | 3.54 | 57095 |
| 1717108800 | 3.54 | 0.01 | 0.28 | 3.55 | 3.57 | 3.53 | 55954 |
| 1717022400 | 3.53 | -0.04 | -1.12 | 3.58 | 3.58 | 3.53 | 22622 |
| 1716936000 | 3.57 | -0.01 | -0.28 | 3.58 | 3.6 | 3.56 | 69734 |
| 1716590400 | 3.58 | 0 | 0.00 | 3.6 | 3.62 | 3.58 | 69099 |
| 1716504000 | 3.58 | -0.01 | -0.28 | 3.59 | 3.61 | 3.575 | 17670 |
| 1716417600 | 3.59 | -0.02 | -0.42 | 3.61 | 3.64 | 3.59 | 42601 |
| 1716331200 | 3.605 | -0.02 | -0.41 | 3.63 | 3.65 | 3.6 | 26684 |
| 1716244800 | 3.62 | -0.01 | -0.14 | 3.61 | 3.64 | 3.61 | 111262 |
| 1715985600 | 3.625 | 0.02 | 0.42 | 3.6 | 3.65 | 3.6 | 12660 |
| 1715899200 | 3.61 | 0 | 0.00 | 3.61 | 3.62 | 3.6 | 28719 |
| 1715812800 | 3.61 | 0.03 | 0.84 | 3.61 | 3.64 | 3.61 | 48930 |
| 1715726400 | 3.58 | -0.03 | -0.69 | 3.61 | 3.62 | 3.56 | 67573 |
| 1715640000 | 3.605 | -0.01 | -0.14 | 3.62 | 3.62 | 3.59 | 40917 |
| 1715380800 | 3.61 | -0.01 | -0.14 | 3.61 | 3.64 | 3.61 | 5563 |
| 1715294400 | 3.615 | -0.02 | -0.55 | 3.65 | 3.65 | 3.61 | 32072 |
| 1715208000 | 3.635 | 0.01 | 0.41 | 3.61 | 3.64 | 3.595 | 25370 |
| 1715121600 | 3.62 | 0.02 | 0.56 | 3.61 | 3.63 | 3.61 | 61985 |
| 1715035200 | 3.6 | 0.01 | 0.28 | 3.59 | 3.61 | 3.59 | 27837 |
| 1714776000 | 3.59 | 0.02 | 0.56 | 3.59 | 3.62 | 3.585 | 111344 |
| 1714689600 | 3.57 | 0.03 | 0.99 | 3.54 | 3.57 | 3.54 | 40738 |
| 1714603200 | 3.535 | 0.01 | 0.14 | 3.54 | 3.57 | 3.53 | 85703 |
| 1714516800 | 3.53 | 0.01 | 0.28 | 3.54 | 3.54 | 3.52 | 43867 |
| 1714430400 | 3.52 | 0.01 | 0.28 | 3.53 | 3.58 | 3.51 | 24679 |
| 1714171200 | 3.51 | -0.01 | -0.14 | 3.51 | 3.54 | 3.505 | 127297 |
| 1714084800 | 3.515 | 0.02 | 0.43 | 3.49 | 3.52 | 3.4603 | 144594 |
| 1713998400 | 3.5 | 0 | 0.14 | 3.49 | 3.51 | 3.49 | 29801 |
| 1713912000 | 3.495 | 0 | 0.14 | 3.48 | 3.51 | 3.48 | 39971 |
| 1713825600 | 3.49 | 0.01 | 0.29 | 3.48 | 3.5 | 3.46 | 85712 |
| 1713566400 | 3.48 | 0 | 0.00 | 3.5 | 3.5 | 3.47 | 19227 |
| 1713480000 | 3.48 | -0.01 | -0.29 | 3.48 | 3.5 | 3.4795 | 7049 |
| 1713393600 | 3.49 | 0 | 0.00 | 3.49 | 3.4904 | 3.4752 | 12368 |
| 1713307200 | 3.49 | -0.01 | -0.14 | 3.465 | 3.5 | 3.4606 | 18623 |
| 1713220800 | 3.495 | -0.03 | -0.71 | 3.5 | 3.51 | 3.485 | 50376 |
| 1712961600 | 3.52 | 0.02 | 0.57 | 3.5 | 3.52 | 3.494 | 8187 |
| 1712875200 | 3.5 | 0 | 0.00 | 3.52 | 3.52 | 3.5 | 53521 |
| 1712788800 | 3.5 | -0.04 | -1.13 | 3.51 | 3.5283 | 3.5 | 35423 |
| 1712702400 | 3.54 | 0 | 0.00 | 3.53 | 3.54 | 3.53 | 35358 |
| 1712616000 | 3.54 | 0 | 0.14 | 3.52 | 3.54 | 3.52 | 13145 |
| 1712356800 | 3.535 | -0.01 | -0.14 | 3.53 | 3.55 | 3.51 | 58204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
