Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFS High Income Municipal Trust
(NY:
CXE
)
3.690
+0.070 (+1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
2.227
2.227
2.205
2.227
110,522
+0.03(+1.42%)
May 27, 2010
2.196
2.213
2.191
2.195
66,055
+0.01(+0.58%)
May 26, 2010
2.187
2.213
2.178
2.183
137,669
+0.01(+0.40%)
May 25, 2010
2.156
2.174
2.130
2.174
174,778
+0.00(+0.20%)
May 24, 2010
2.139
2.178
2.103
2.169
176,496
+0.06(+2.71%)
May 21, 2010
2.156
2.156
2.033
2.112
830,477
-0.03(-1.44%)
May 20, 2010
2.152
2.156
2.143
2.143
219,372
-0.07(-3.18%)
May 19, 2010
2.222
2.222
2.196
2.213
79,840
-0.01(-0.40%)
May 18, 2010
2.227
2.227
2.200
2.222
104,332
+0.02(+0.80%)
May 17, 2010
2.218
2.225
2.156
2.205
80,367
-0.01(-0.60%)
May 14, 2010
2.218
2.227
2.209
2.218
72,920
-0.01(-0.40%)
May 13, 2010
2.227
2.236
2.227
2.227
38,177
+0.00(+0.00%)
May 12, 2010
2.235
2.240
2.222
2.227
68,275
-0.00(-0.20%)
May 11, 2010
2.222
2.231
2.222
2.231
71,716
+0.01(+0.64%)
May 10, 2010
2.230
2.230
2.213
2.217
98,097
+0.02(+1.00%)
May 07, 2010
2.200
2.213
2.186
2.195
227,343
+0.01(+0.40%)
May 06, 2010
2.239
2.239
2.169
2.186
257,404
-0.03(-1.57%)
May 05, 2010
2.224
2.239
2.221
2.221
79,855
-0.01(-0.39%)
May 04, 2010
2.213
2.230
2.213
2.230
206,633
+0.03(+1.19%)
May 03, 2010
2.217
2.221
2.200
2.204
164,154
+0.01(+0.40%)
Apr 30, 2010
2.217
2.221
2.195
2.195
81,204
+0.00(+0.00%)
Apr 29, 2010
2.200
2.217
2.191
2.195
128,975
-0.00(-0.21%)
Apr 28, 2010
2.200
2.204
2.186
2.200
69,095
+0.00(+0.21%)
Apr 27, 2010
2.204
2.208
2.195
2.195
122,219
+0.00(+0.00%)
Apr 26, 2010
2.200
2.208
2.191
2.195
84,705
-0.00(-0.20%)
Apr 23, 2010
2.178
2.200
2.173
2.200
106,312
+0.03(+1.21%)
Apr 22, 2010
2.186
2.191
2.173
2.173
139,821
-0.01(-0.60%)
Apr 21, 2010
2.191
2.204
2.186
2.186
138,660
-0.00(-0.20%)
Apr 20, 2010
2.186
2.200
2.186
2.191
88,687
+0.00(+0.20%)
Apr 19, 2010
2.178
2.186
2.173
2.186
111,661
-0.00(-0.20%)
Apr 16, 2010
2.186
2.191
2.182
2.191
77,054
+0.01(+0.56%)
Apr 15, 2010
2.186
2.195
2.178
2.179
75,450
-0.01(-0.36%)
Apr 14, 2010
2.200
2.208
2.186
2.186
115,722
-0.01(-0.60%)
Apr 13, 2010
2.204
2.208
2.186
2.200
110,552
-0.01(-0.40%)
Apr 12, 2010
2.213
2.217
2.195
2.208
95,017
-0.00(-0.16%)
Apr 09, 2010
2.194
2.212
2.190
2.212
103,491
+0.02(+0.79%)
Apr 08, 2010
2.181
2.194
2.181
2.194
67,065
+0.01(+0.60%)
Apr 07, 2010
2.186
2.190
2.173
2.181
71,995
-0.00(-0.20%)
Apr 06, 2010
2.186
2.190
2.181
2.186
90,748
+0.00(+0.20%)
Apr 05, 2010
2.168
2.186
2.164
2.181
206,237
+0.01(+0.60%)
Apr 01, 2010
2.164
2.168
2.168
2.168
473,156
+0.01(+0.40%)
Mar 31, 2010
2.151
2.164
2.142
2.160
109,134
+0.01(+0.61%)
Mar 30, 2010
2.151
2.151
2.134
2.147
79,212
-0.00(-0.20%)
Mar 29, 2010
2.173
2.173
2.151
2.151
152,512
-0.00(-0.20%)
Mar 26, 2010
2.168
2.168
2.155
2.155
97,268
-0.01(-0.47%)
Mar 25, 2010
2.168
2.173
2.155
2.165
122,546
+0.01(+0.27%)
Mar 24, 2010
2.160
2.168
2.155
2.160
92,905
-0.00(-0.07%)
Mar 23, 2010
2.147
2.161
2.147
2.161
81,647
+0.01(+0.47%)
Mar 22, 2010
2.129
2.155
2.129
2.151
101,362
+0.01(+0.41%)
Mar 19, 2010
2.142
2.151
2.138
2.142
100,619
+0.00(+0.20%)
Mar 18, 2010
2.120
2.142
2.120
2.138
87,968
+0.01(+0.61%)
Mar 17, 2010
2.107
2.125
2.107
2.125
79,276
+0.02(+0.82%)
Mar 16, 2010
2.094
2.107
2.086
2.107
215,173
+0.01(+0.62%)
Mar 15, 2010
2.116
2.116
2.094
2.094
122,111
-0.00(-0.21%)
Mar 12, 2010
2.112
2.112
2.099
2.099
107,583
-0.01(-0.62%)
Mar 11, 2010
2.138
2.138
2.107
2.112
94,741
-0.03(-1.22%)
Mar 10, 2010
2.164
2.164
2.138
2.138
90,963
-0.02(-1.01%)
Mar 09, 2010
2.160
2.164
2.155
2.160
78,356
+0.01(+0.24%)
Mar 08, 2010
2.141
2.154
2.137
2.154
93,806
+0.02(+0.81%)
Mar 05, 2010
2.128
2.141
2.124
2.137
77,083
+0.01(+0.41%)
Mar 04, 2010
2.133
2.141
2.126
2.128
94,913
+0.00(+0.20%)
Mar 03, 2010
2.133
2.141
2.124
2.124
280,417
-0.01(-0.41%)
Mar 02, 2010
2.124
2.133
2.120
2.133
209,782
+0.00(+0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.