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, 2023
3.304
3.323
3.295
3.323
28,284
+0.04(+1.16%)
May 30, 2023
3.247
3.285
3.247
3.285
45,292
+0.05(+1.47%)
May 26, 2023
3.237
3.256
3.237
3.237
754,395
+0.00(+0.00%)
May 25, 2023
3.218
3.247
3.218
3.237
47,541
+0.03(+0.89%)
May 24, 2023
3.275
3.275
3.209
3.209
103,181
-0.08(-2.33%)
May 23, 2023
3.285
3.352
3.266
3.285
77,747
-0.02(-0.58%)
May 22, 2023
3.314
3.323
3.304
3.304
11,228
-0.03(-0.86%)
May 19, 2023
3.323
3.342
3.323
3.333
31,349
-0.01(-0.29%)
May 18, 2023
3.342
3.359
3.342
3.342
15,647
-0.02(-0.57%)
May 17, 2023
3.371
3.381
3.352
3.361
51,559
-0.02(-0.56%)
May 16, 2023
3.371
3.417
3.371
3.381
52,328
+0.00(+0.08%)
May 15, 2023
3.359
3.387
3.359
3.378
83,468
+0.00(+0.00%)
May 12, 2023
3.349
3.378
3.340
3.378
49,015
+0.03(+0.85%)
May 11, 2023
3.387
3.387
3.349
3.349
30,485
-0.03(-0.85%)
May 10, 2023
3.340
3.444
3.330
3.378
97,737
+0.05(+1.43%)
May 09, 2023
3.321
3.343
3.321
3.330
48,324
+0.00(+0.00%)
May 08, 2023
3.349
3.359
3.311
3.330
46,770
+0.01(+0.29%)
May 05, 2023
3.302
3.360
3.302
3.321
59,503
+0.01(+0.29%)
May 04, 2023
3.321
3.330
3.302
3.311
72,087
+0.00(+0.00%)
May 03, 2023
3.302
3.349
3.302
3.311
98,860
+0.00(+0.00%)
May 02, 2023
3.311
3.330
3.301
3.311
94,356
+0.01(+0.29%)
May 01, 2023
3.349
3.349
3.302
3.302
65,534
-0.06(-1.70%)
Apr 28, 2023
3.368
3.378
3.340
3.359
56,187
+0.02(+0.57%)
Apr 27, 2023
3.340
3.359
3.321
3.340
65,196
+0.00(+0.00%)
Apr 26, 2023
3.321
3.359
3.321
3.340
32,491
+0.01(+0.29%)
Apr 25, 2023
3.368
3.397
3.330
3.330
64,900
-0.03(-0.85%)
Apr 24, 2023
3.349
3.406
3.349
3.359
66,119
+0.03(+0.86%)
Apr 21, 2023
3.340
3.397
3.283
3.330
104,180
-0.01(-0.29%)
Apr 20, 2023
3.349
3.384
3.330
3.340
48,608
-0.02(-0.57%)
Apr 19, 2023
3.368
3.378
3.340
3.359
63,686
-0.03(-0.98%)
Apr 18, 2023
3.416
3.416
3.387
3.392
58,308
-0.02(-0.61%)
Apr 17, 2023
3.394
3.413
3.384
3.413
50,038
+0.02(+0.56%)
Apr 14, 2023
3.394
3.413
3.394
3.394
73,205
-0.01(-0.28%)
Apr 13, 2023
3.394
3.422
3.394
3.403
45,790
+0.00(+0.00%)
Apr 12, 2023
3.394
3.441
3.394
3.403
98,228
+0.01(+0.28%)
Apr 11, 2023
3.375
3.422
3.375
3.394
48,464
+0.02(+0.56%)
Apr 10, 2023
3.347
3.394
3.347
3.375
85,954
-0.01(-0.28%)
Apr 06, 2023
3.356
3.394
3.356
3.384
64,678
+0.02(+0.56%)
Apr 05, 2023
3.347
3.375
3.337
3.365
56,724
+0.03(+0.85%)
Apr 04, 2023
3.356
3.389
3.337
3.337
92,043
-0.04(-1.12%)
Apr 03, 2023
3.441
3.451
3.365
3.375
66,823
-0.09(-2.47%)
Mar 31, 2023
3.403
3.460
3.395
3.460
44,322
+0.09(+2.82%)
Mar 30, 2023
3.328
3.375
3.328
3.365
29,855
+0.04(+1.14%)
Mar 29, 2023
3.309
3.347
3.309
3.328
46,505
+0.01(+0.29%)
Mar 28, 2023
3.280
3.364
3.280
3.318
134,099
+0.03(+0.86%)
Mar 27, 2023
3.280
3.337
3.271
3.290
105,575
-0.01(-0.29%)
Mar 24, 2023
3.280
3.356
3.280
3.299
98,799
+0.00(+0.00%)
Mar 23, 2023
3.280
3.318
3.271
3.299
94,326
+0.01(+0.29%)
Mar 22, 2023
3.299
3.327
3.261
3.290
97,205
-0.02(-0.57%)
Mar 21, 2023
3.309
3.337
3.290
3.309
117,601
+0.01(+0.29%)
Mar 20, 2023
3.309
3.365
3.290
3.299
100,242
+0.00(+0.00%)
Mar 17, 2023
3.347
3.347
3.290
3.299
49,846
-0.05(-1.42%)
Mar 16, 2023
3.356
3.379
3.328
3.347
76,438
+0.01(+0.28%)
Mar 15, 2023
3.299
3.347
3.299
3.337
32,681
+0.05(+1.44%)
Mar 14, 2023
3.271
3.318
3.271
3.290
11,937
+0.01(+0.41%)
Mar 13, 2023
3.286
3.333
3.257
3.276
135,880
+0.04(+1.17%)
Mar 10, 2023
3.248
3.281
3.239
3.239
43,946
+0.01(+0.29%)
Mar 09, 2023
3.248
3.324
3.229
3.229
145,939
-0.03(-0.87%)
Mar 08, 2023
3.257
3.267
3.239
3.257
29,256
+0.02(+0.58%)
Mar 07, 2023
3.239
3.262
3.239
3.239
77,566
-0.01(-0.29%)
Mar 06, 2023
3.276
3.286
3.248
3.248
21,972
-0.03(-0.86%)
Mar 03, 2023
3.248
3.286
3.248
3.276
94,430
+0.04(+1.17%)
Mar 02, 2023
3.267
3.267
3.229
3.239
182,039
-0.06(-1.72%)
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
.