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
)
3.565
+0.025 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2017
3.625
3.639
3.618
3.639
66,300
+0.02(+0.58%)
May 30, 2017
3.632
3.632
3.618
3.618
49,457
-0.01(-0.19%)
May 26, 2017
3.604
3.625
3.597
3.625
82,932
+0.03(+0.78%)
May 25, 2017
3.618
3.632
3.597
3.597
47,200
-0.04(-0.97%)
May 24, 2017
3.618
3.632
3.604
3.632
90,888
+0.03(+0.78%)
May 23, 2017
3.625
3.625
3.604
3.604
49,501
+0.01(+0.20%)
May 22, 2017
3.611
3.618
3.590
3.597
31,577
+0.01(+0.20%)
May 19, 2017
3.625
3.639
3.583
3.590
81,953
-0.01(-0.39%)
May 18, 2017
3.625
3.646
3.590
3.604
66,155
-0.04(-0.97%)
May 17, 2017
3.625
3.639
3.611
3.639
55,523
+0.03(+0.78%)
May 16, 2017
3.604
3.618
3.590
3.611
68,820
+0.02(+0.49%)
May 15, 2017
3.607
3.607
3.586
3.593
62,951
-0.01(-0.19%)
May 12, 2017
3.586
3.600
3.583
3.600
63,797
+0.03(+0.98%)
May 11, 2017
3.572
3.579
3.551
3.565
68,890
-0.01(-0.20%)
May 10, 2017
3.607
3.607
3.572
3.572
50,689
-0.01(-0.39%)
May 09, 2017
3.600
3.600
3.551
3.586
133,290
+0.00(+0.00%)
May 08, 2017
3.600
3.600
3.572
3.586
63,345
-0.01(-0.39%)
May 05, 2017
3.586
3.600
3.579
3.600
30,655
+0.02(+0.59%)
May 04, 2017
3.565
3.590
3.565
3.579
94,594
-0.01(-0.19%)
May 03, 2017
3.572
3.593
3.558
3.586
55,342
+0.00(+0.00%)
May 02, 2017
3.551
3.586
3.541
3.586
67,316
+0.05(+1.38%)
May 01, 2017
3.551
3.558
3.530
3.537
92,106
-0.01(-0.39%)
Apr 28, 2017
3.537
3.558
3.523
3.551
65,570
+0.01(+0.20%)
Apr 27, 2017
3.551
3.558
3.537
3.544
99,248
-0.01(-0.39%)
Apr 26, 2017
3.509
3.558
3.509
3.558
126,164
+0.05(+1.39%)
Apr 25, 2017
3.530
3.537
3.509
3.509
80,967
-0.03(-0.79%)
Apr 24, 2017
3.537
3.544
3.509
3.537
139,003
+0.00(+0.00%)
Apr 21, 2017
3.530
3.558
3.516
3.537
113,241
+0.01(+0.40%)
Apr 20, 2017
3.544
3.551
3.523
3.523
95,083
-0.03(-0.79%)
Apr 19, 2017
3.530
3.551
3.523
3.551
154,049
+0.01(+0.40%)
Apr 18, 2017
3.530
3.544
3.516
3.537
158,745
+0.02(+0.49%)
Apr 17, 2017
3.534
3.540
3.520
3.520
54,908
-0.01(-0.39%)
Apr 13, 2017
3.527
3.544
3.527
3.534
114,744
+0.03(+0.79%)
Apr 12, 2017
3.548
3.562
3.506
3.506
60,337
-0.04(-1.18%)
Apr 11, 2017
3.562
3.569
3.527
3.548
81,544
-0.01(-0.20%)
Apr 10, 2017
3.527
3.555
3.520
3.555
57,101
+0.03(+0.99%)
Apr 07, 2017
3.534
3.562
3.513
3.520
64,635
-0.01(-0.39%)
Apr 06, 2017
3.506
3.562
3.506
3.534
198,062
+0.03(+0.79%)
Apr 05, 2017
3.499
3.513
3.492
3.506
49,703
+0.01(+0.20%)
Apr 04, 2017
3.506
3.506
3.478
3.499
92,920
-0.03(-0.79%)
Apr 03, 2017
3.492
3.527
3.485
3.527
116,449
+0.03(+1.00%)
Mar 31, 2017
3.513
3.527
3.492
3.492
141,215
-0.03(-0.99%)
Mar 30, 2017
3.492
3.527
3.485
3.527
128,837
+0.04(+1.20%)
Mar 29, 2017
3.499
3.513
3.485
3.485
74,190
-0.01(-0.40%)
Mar 28, 2017
3.485
3.506
3.478
3.499
67,267
+0.02(+0.60%)
Mar 27, 2017
3.485
3.513
3.457
3.478
117,400
+0.00(+0.00%)
Mar 24, 2017
3.471
3.492
3.464
3.478
86,495
-0.01(-0.40%)
Mar 23, 2017
3.451
3.492
3.451
3.492
90,011
+0.05(+1.41%)
Mar 22, 2017
3.478
3.492
3.444
3.444
111,118
-0.05(-1.39%)
Mar 21, 2017
3.444
3.492
3.444
3.492
158,139
+0.05(+1.41%)
Mar 20, 2017
3.457
3.485
3.444
3.444
106,442
-0.02(-0.60%)
Mar 17, 2017
3.451
3.562
3.451
3.464
143,642
+0.01(+0.40%)
Mar 16, 2017
3.471
3.471
3.430
3.451
61,864
-0.03(-0.80%)
Mar 15, 2017
3.430
3.478
3.423
3.478
77,265
+0.05(+1.42%)
Mar 14, 2017
3.423
3.444
3.388
3.430
56,337
+0.01(+0.31%)
Mar 13, 2017
3.433
3.447
3.392
3.419
131,624
-0.01(-0.20%)
Mar 10, 2017
3.454
3.457
3.426
3.426
58,701
-0.03(-0.80%)
Mar 09, 2017
3.454
3.475
3.427
3.454
166,601
-0.02(-0.60%)
Mar 08, 2017
3.454
3.488
3.454
3.475
92,072
-0.01(-0.20%)
Mar 07, 2017
3.488
3.509
3.454
3.482
247,461
-0.01(-0.40%)
Mar 06, 2017
3.482
3.516
3.468
3.495
147,173
-0.02(-0.59%)
Mar 03, 2017
3.482
3.516
3.461
3.516
220,494
+0.04(+1.19%)
Mar 02, 2017
3.468
3.488
3.468
3.475
98,516
+0.00(+0.00%)
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
.