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 Yield Municipal Trust
(NY:
CMU
)
3.325
+0.015 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
3.310
3.340
3.310
3.325
21,953
+0.02(+0.45%)
May 16, 2024
3.320
3.330
3.310
3.310
28,122
-0.02(-0.60%)
May 15, 2024
3.300
3.330
3.300
3.330
37,375
+0.04(+1.22%)
May 14, 2024
3.310
3.310
3.280
3.290
41,885
-0.00(-0.05%)
May 13, 2024
3.277
3.297
3.277
3.292
33,504
+0.00(+0.00%)
May 10, 2024
3.277
3.301
3.277
3.292
62,093
-0.00(-0.15%)
May 09, 2024
3.306
3.311
3.247
3.296
60,659
+0.00(+0.00%)
May 08, 2024
3.306
3.316
3.296
3.296
73,081
-0.01(-0.45%)
May 07, 2024
3.296
3.311
3.287
3.311
57,302
+0.03(+1.06%)
May 06, 2024
3.287
3.296
3.267
3.277
47,394
+0.00(+0.15%)
May 03, 2024
3.257
3.296
3.257
3.272
96,250
+0.02(+0.52%)
May 02, 2024
3.227
3.257
3.227
3.255
25,483
+0.01(+0.25%)
May 01, 2024
3.217
3.247
3.217
3.247
64,678
+0.02(+0.77%)
Apr 30, 2024
3.217
3.227
3.207
3.222
44,903
+0.01(+0.47%)
Apr 29, 2024
3.207
3.215
3.187
3.207
34,140
-0.00(-0.03%)
Apr 26, 2024
3.197
3.217
3.187
3.208
74,431
+0.01(+0.34%)
Apr 25, 2024
3.197
3.207
3.192
3.197
39,770
-0.01(-0.34%)
Apr 24, 2024
3.237
3.237
3.207
3.208
82,415
-0.01(-0.43%)
Apr 23, 2024
3.217
3.242
3.217
3.222
150,293
-0.00(-0.15%)
Apr 22, 2024
3.247
3.247
3.217
3.227
39,986
+0.00(+0.00%)
Apr 19, 2024
3.237
3.241
3.222
3.227
35,656
-0.01(-0.31%)
Apr 18, 2024
3.237
3.237
3.237
3.237
151
+0.00(+0.00%)
Apr 17, 2024
3.227
3.247
3.217
3.237
10,195
+0.02(+0.62%)
Apr 16, 2024
3.217
3.230
3.202
3.217
51,497
-0.00(-0.05%)
Apr 15, 2024
3.233
3.233
3.213
3.218
22,465
-0.02(-0.49%)
Apr 12, 2024
3.213
3.253
3.213
3.234
19,243
+0.00(+0.03%)
Apr 11, 2024
3.253
3.253
3.214
3.233
38,775
-0.01(-0.31%)
Apr 10, 2024
3.253
3.253
3.233
3.243
52,791
-0.04(-1.17%)
Apr 09, 2024
3.273
3.283
3.273
3.281
24,817
+0.01(+0.41%)
Apr 08, 2024
3.273
3.273
3.243
3.268
46,237
-0.00(-0.15%)
Apr 05, 2024
3.263
3.273
3.263
3.273
27,962
+0.01(+0.30%)
Apr 04, 2024
3.283
3.293
3.263
3.263
29,142
-0.03(-0.90%)
Apr 03, 2024
3.313
3.313
3.278
3.293
57,554
+0.00(+0.00%)
Apr 02, 2024
3.273
3.303
3.273
3.293
16,292
+0.01(+0.30%)
Apr 01, 2024
3.283
3.298
3.273
3.283
30,828
-0.02(-0.60%)
Mar 28, 2024
3.313
3.313
3.293
3.303
64,516
+0.00(+0.00%)
Mar 27, 2024
3.303
3.313
3.300
3.303
70,713
+0.00(+0.00%)
Mar 26, 2024
3.303
3.303
3.283
3.303
36,869
+0.01(+0.30%)
Mar 25, 2024
3.283
3.303
3.283
3.293
85,093
-0.01(-0.30%)
Mar 22, 2024
3.293
3.303
3.292
3.303
130,573
+0.01(+0.30%)
Mar 21, 2024
3.293
3.302
3.282
3.293
37,755
+0.00(+0.00%)
Mar 20, 2024
3.293
3.303
3.283
3.293
51,226
+0.00(+0.00%)
Mar 19, 2024
3.283
3.302
3.283
3.293
29,830
+0.00(+0.00%)
Mar 18, 2024
3.273
3.303
3.273
3.293
48,230
+0.00(+0.15%)
Mar 15, 2024
3.283
3.288
3.273
3.288
25,969
+0.00(+0.15%)
Mar 14, 2024
3.283
3.293
3.272
3.283
68,843
-0.01(-0.30%)
Mar 13, 2024
3.283
3.303
3.283
3.293
5,539
+0.00(+0.00%)
Mar 12, 2024
3.283
3.293
3.283
3.293
18,425
+0.01(+0.36%)
Mar 11, 2024
3.269
3.288
3.269
3.281
17,947
+0.01(+0.20%)
Mar 08, 2024
3.269
3.284
3.269
3.274
59,757
-0.00(-0.15%)
Mar 07, 2024
3.269
3.289
3.255
3.279
82,140
+0.01(+0.30%)
Mar 06, 2024
3.269
3.269
3.255
3.269
33,209
+0.01(+0.30%)
Mar 05, 2024
3.250
3.264
3.240
3.260
39,755
+0.02(+0.61%)
Mar 04, 2024
3.260
3.269
3.240
3.240
36,232
+0.00(+0.00%)
Mar 01, 2024
3.230
3.260
3.230
3.240
55,550
+0.01(+0.31%)
Feb 29, 2024
3.240
3.250
3.230
3.230
113,202
+0.00(+0.15%)
Feb 28, 2024
3.220
3.230
3.210
3.225
119,040
+0.01(+0.31%)
Feb 27, 2024
3.230
3.245
3.210
3.215
214,744
-0.01(-0.46%)
Feb 26, 2024
3.279
3.279
3.230
3.230
98,886
-0.03(-0.91%)
Feb 23, 2024
3.289
3.289
3.260
3.260
112,195
-0.03(-0.90%)
Feb 22, 2024
3.289
3.289
3.270
3.289
45,119
+0.02(+0.60%)
Feb 21, 2024
3.279
3.289
3.269
3.269
99,319
+0.00(+0.15%)
Feb 20, 2024
3.250
3.279
3.250
3.264
50,455
+0.00(+0.15%)
Feb 16, 2024
3.260
3.264
3.250
3.260
40,189
-0.01(-0.27%)
Feb 15, 2024
3.250
3.269
3.240
3.268
86,021
+0.03(+0.88%)
Feb 14, 2024
3.240
3.260
3.229
3.240
95,489
+0.02(+0.61%)
Feb 13, 2024
3.230
3.240
3.210
3.220
64,625
-0.03(-0.84%)
Feb 12, 2024
3.228
3.266
3.228
3.247
40,518
+0.02(+0.61%)
Feb 09, 2024
3.257
3.277
3.218
3.228
296,853
-0.02(-0.59%)
Feb 08, 2024
3.247
3.247
3.232
3.247
109,646
-0.01(-0.29%)
Feb 07, 2024
3.267
3.267
3.237
3.256
109,870
-0.01(-0.33%)
Feb 06, 2024
3.237
3.267
3.228
3.267
45,975
+0.03(+0.91%)
Feb 05, 2024
3.237
3.247
3.228
3.237
77,211
-0.01(-0.30%)
Feb 02, 2024
3.257
3.272
3.247
3.247
61,206
-0.02(-0.60%)
Feb 01, 2024
3.267
3.296
3.267
3.267
65,205
+0.02(+0.61%)
Jan 31, 2024
3.228
3.257
3.228
3.247
36,444
+0.04(+1.23%)
Jan 30, 2024
3.237
3.247
3.208
3.208
99,583
-0.02(-0.61%)
Jan 29, 2024
3.208
3.228
3.198
3.228
61,784
+0.03(+0.92%)
Jan 26, 2024
3.237
3.237
3.198
3.198
71,081
-0.02(-0.61%)
Jan 25, 2024
3.208
3.218
3.198
3.218
54,889
+0.03(+0.89%)
Jan 24, 2024
3.218
3.218
3.188
3.189
34,334
-0.01(-0.28%)
Jan 23, 2024
3.218
3.218
3.197
3.198
27,171
-0.01(-0.31%)
Jan 22, 2024
3.218
3.247
3.188
3.208
34,108
+0.00(+0.00%)
Jan 19, 2024
3.237
3.237
3.198
3.208
50,350
-0.02(-0.61%)
Jan 18, 2024
3.247
3.247
3.218
3.228
20,019
-0.01(-0.30%)
Jan 17, 2024
3.247
3.277
3.218
3.237
89,900
-0.01(-0.30%)
Jan 16, 2024
3.257
3.267
3.221
3.247
104,503
-0.00(-0.10%)
Jan 12, 2024
3.256
3.260
3.241
3.250
17,252
+0.01(+0.45%)
Jan 11, 2024
3.236
3.251
3.236
3.236
39,140
+0.00(+0.00%)
Jan 10, 2024
3.256
3.256
3.236
3.236
48,060
+0.00(+0.00%)
Jan 09, 2024
3.256
3.256
3.236
3.236
49,008
-0.01(-0.30%)
Jan 08, 2024
3.246
3.256
3.235
3.246
132,346
+0.01(+0.46%)
Jan 05, 2024
3.236
3.246
3.221
3.231
217,217
-0.00(-0.15%)
Jan 04, 2024
3.256
3.256
3.226
3.236
31,878
-0.01(-0.30%)
Jan 03, 2024
3.246
3.256
3.236
3.246
38,363
+0.00(+0.00%)
Jan 02, 2024
3.236
3.256
3.197
3.246
155,345
+0.00(+0.00%)
Dec 29, 2023
3.256
3.256
3.216
3.246
239,147
+0.00(+0.00%)
Dec 28, 2023
3.246
3.246
3.226
3.246
309,897
+0.01(+0.30%)
Dec 27, 2023
3.226
3.256
3.226
3.236
352,252
+0.00(+0.00%)
Dec 26, 2023
3.265
3.265
3.228
3.236
104,195
-0.02(-0.60%)
Dec 22, 2023
3.256
3.256
3.211
3.256
293,104
+0.02(+0.61%)
Dec 21, 2023
3.246
3.265
3.216
3.236
297,123
+0.01(+0.30%)
Dec 20, 2023
3.246
3.265
3.226
3.226
116,877
-0.03(-0.90%)
Dec 19, 2023
3.226
3.256
3.226
3.256
39,776
+0.02(+0.64%)
Dec 18, 2023
3.196
3.235
3.172
3.235
52,276
+0.04(+1.22%)
Dec 15, 2023
3.215
3.215
3.179
3.196
174,861
-0.02(-0.61%)
Dec 14, 2023
3.176
3.215
3.176
3.215
45,479
+0.05(+1.70%)
Dec 13, 2023
3.127
3.167
3.127
3.162
98,057
+0.02(+0.78%)
Dec 12, 2023
3.137
3.157
3.137
3.137
53,833
-0.02(-0.62%)
Dec 11, 2023
3.118
3.157
3.118
3.157
72,259
+0.02(+0.62%)
Dec 08, 2023
3.167
3.167
3.098
3.137
80,319
-0.02(-0.62%)
Dec 07, 2023
3.137
3.176
3.137
3.157
46,729
+0.01(+0.31%)
Dec 06, 2023
3.137
3.167
3.127
3.147
50,530
+0.01(+0.47%)
Dec 05, 2023
3.137
3.157
3.118
3.132
68,983
-0.00(-0.16%)
Dec 04, 2023
3.127
3.171
3.127
3.137
49,136
-0.01(-0.31%)
Dec 01, 2023
3.088
3.157
3.088
3.147
33,771
+0.05(+1.74%)
Nov 30, 2023
3.118
3.118
3.079
3.093
50,901
+0.00(+0.00%)
Nov 29, 2023
3.069
3.118
3.049
3.093
83,711
+0.02(+0.80%)
Nov 28, 2023
3.059
3.088
3.032
3.069
80,137
+0.02(+0.64%)
Nov 27, 2023
3.079
3.079
3.030
3.049
59,930
-0.01(-0.32%)
Nov 24, 2023
3.069
3.069
3.030
3.059
33,978
+0.03(+0.97%)
Nov 22, 2023
3.039
3.054
3.027
3.030
70,927
-0.01(-0.32%)
Nov 21, 2023
3.030
3.039
3.010
3.039
125,314
+0.02(+0.65%)
Nov 20, 2023
3.030
3.041
3.010
3.020
191,444
+0.00(+0.00%)
Nov 17, 2023
3.030
3.039
2.991
3.020
178,954
+0.00(+0.00%)
Nov 16, 2023
2.971
3.030
2.971
3.020
48,341
+0.06(+1.98%)
Nov 15, 2023
2.942
2.992
2.932
2.961
28,468
+0.02(+0.66%)
Nov 14, 2023
2.952
2.981
2.942
2.942
35,054
+0.03(+1.04%)
Nov 13, 2023
2.882
2.911
2.882
2.911
21,516
+0.00(+0.17%)
Nov 10, 2023
2.863
2.921
2.863
2.907
44,352
+0.04(+1.53%)
Nov 09, 2023
2.921
2.921
2.863
2.863
91,871
-0.05(-1.84%)
Nov 08, 2023
2.873
2.921
2.873
2.916
44,454
+0.03(+1.18%)
Nov 07, 2023
2.843
2.911
2.843
2.882
64,727
+0.07(+2.42%)
Nov 06, 2023
2.882
2.892
2.814
2.814
42,601
-0.06(-2.03%)
Nov 03, 2023
2.882
2.950
2.873
2.873
66,785
+0.02(+0.68%)
Nov 02, 2023
2.853
2.853
2.814
2.853
89,964
+0.05(+1.74%)
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
.