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, 2022
3.811
3.865
3.756
3.856
191,594
+0.05(+1.44%)
May 27, 2022
3.756
3.811
3.756
3.802
280,744
+0.07(+1.95%)
May 26, 2022
3.611
3.774
3.611
3.729
264,065
+0.12(+3.27%)
May 25, 2022
3.547
3.611
3.547
3.611
122,722
+0.07(+2.06%)
May 24, 2022
3.447
3.538
3.447
3.538
251,771
+0.08(+2.37%)
May 23, 2022
3.465
3.483
3.447
3.456
85,315
+0.01(+0.26%)
May 20, 2022
3.465
3.483
3.429
3.447
141,057
-0.02(-0.52%)
May 19, 2022
3.483
3.502
3.456
3.465
85,396
-0.05(-1.30%)
May 18, 2022
3.529
3.529
3.474
3.511
78,661
-0.04(-1.03%)
May 17, 2022
3.574
3.574
3.538
3.547
71,215
-0.03(-0.83%)
May 16, 2022
3.504
3.622
3.504
3.577
110,742
+0.07(+2.07%)
May 13, 2022
3.577
3.622
3.495
3.504
111,972
-0.07(-2.03%)
May 12, 2022
3.595
3.649
3.577
3.577
124,376
-0.04(-1.00%)
May 11, 2022
3.586
3.658
3.586
3.613
110,707
+0.00(+0.00%)
May 10, 2022
3.595
3.676
3.522
3.613
391,689
-0.01(-0.25%)
May 09, 2022
3.513
3.658
3.513
3.622
242,172
+0.05(+1.52%)
May 06, 2022
3.531
3.613
3.531
3.568
202,310
+0.02(+0.51%)
May 05, 2022
3.540
3.568
3.530
3.549
163,980
-0.03(-0.76%)
May 04, 2022
3.613
3.613
3.549
3.577
125,248
-0.03(-0.75%)
May 03, 2022
3.586
3.613
3.549
3.604
99,547
+0.02(+0.50%)
May 02, 2022
3.568
3.613
3.568
3.586
123,481
+0.00(+0.00%)
Apr 29, 2022
3.631
3.642
3.577
3.586
94,517
-0.05(-1.25%)
Apr 28, 2022
3.558
3.640
3.549
3.631
230,827
+0.07(+2.04%)
Apr 27, 2022
3.540
3.586
3.536
3.558
151,771
+0.01(+0.25%)
Apr 26, 2022
3.549
3.568
3.540
3.549
221,292
-0.02(-0.51%)
Apr 25, 2022
3.568
3.604
3.513
3.568
284,608
-0.01(-0.25%)
Apr 22, 2022
3.631
3.649
3.568
3.577
211,750
-0.07(-1.99%)
Apr 21, 2022
3.622
3.657
3.604
3.649
269,606
+0.02(+0.50%)
Apr 20, 2022
3.568
3.649
3.568
3.631
180,255
+0.05(+1.52%)
Apr 19, 2022
3.595
3.613
3.568
3.577
195,082
-0.02(-0.57%)
Apr 18, 2022
3.606
3.615
3.570
3.597
245,779
-0.02(-0.50%)
Apr 14, 2022
3.660
3.678
3.597
3.615
306,718
-0.06(-1.72%)
Apr 13, 2022
3.651
3.705
3.624
3.678
208,331
+0.03(+0.74%)
Apr 12, 2022
3.642
3.669
3.624
3.651
192,546
+0.02(+0.50%)
Apr 11, 2022
3.705
3.705
3.633
3.633
237,397
-0.08(-2.18%)
Apr 08, 2022
3.768
3.786
3.669
3.714
343,414
-0.07(-1.90%)
Apr 07, 2022
3.813
3.822
3.777
3.786
75,675
-0.03(-0.71%)
Apr 06, 2022
3.831
3.831
3.795
3.813
67,083
-0.04(-0.94%)
Apr 05, 2022
3.876
3.894
3.831
3.849
260,307
-0.04(-0.93%)
Apr 04, 2022
3.903
3.921
3.876
3.885
93,712
-0.03(-0.69%)
Apr 01, 2022
3.949
3.958
3.899
3.912
100,094
-0.05(-1.14%)
Mar 31, 2022
3.930
3.958
3.908
3.958
200,587
+0.05(+1.39%)
Mar 30, 2022
3.885
3.935
3.885
3.903
136,895
+0.02(+0.46%)
Mar 29, 2022
3.867
3.894
3.831
3.885
68,650
+0.02(+0.47%)
Mar 28, 2022
3.885
3.912
3.843
3.867
83,985
-0.02(-0.46%)
Mar 25, 2022
3.885
3.885
3.847
3.885
170,061
+0.00(+0.00%)
Mar 24, 2022
3.876
3.912
3.867
3.885
99,111
-0.02(-0.46%)
Mar 23, 2022
3.876
3.912
3.858
3.903
63,892
+0.01(+0.23%)
Mar 22, 2022
3.885
3.917
3.885
3.894
88,171
-0.02(-0.46%)
Mar 21, 2022
3.912
3.921
3.876
3.912
60,867
-0.01(-0.23%)
Mar 18, 2022
3.912
3.976
3.912
3.921
75,397
-0.02(-0.46%)
Mar 17, 2022
3.858
3.949
3.858
3.940
99,618
+0.06(+1.63%)
Mar 16, 2022
3.840
3.921
3.840
3.876
89,803
+0.02(+0.47%)
Mar 15, 2022
3.921
3.949
3.858
3.858
93,710
-0.06(-1.64%)
Mar 14, 2022
3.941
3.995
3.905
3.923
65,705
-0.04(-1.13%)
Mar 11, 2022
3.950
4.049
3.923
3.968
126,862
+0.02(+0.45%)
Mar 10, 2022
4.031
4.031
3.950
3.950
107,087
-0.09(-2.22%)
Mar 09, 2022
4.013
4.111
3.986
4.040
167,051
+0.03(+0.67%)
Mar 08, 2022
4.031
4.040
3.995
4.013
125,201
-0.02(-0.45%)
Mar 07, 2022
4.093
4.129
4.031
4.031
181,830
-0.08(-1.97%)
Mar 04, 2022
4.093
4.120
4.075
4.111
187,954
+0.00(+0.00%)
Mar 03, 2022
4.084
4.129
4.084
4.111
62,606
+0.03(+0.66%)
Mar 02, 2022
4.084
4.084
4.057
4.084
115,176
-0.01(-0.22%)
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
.