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 (%)
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%)
Nov 01, 2023
2.785
2.824
2.785
2.804
108,229
+0.02(+0.70%)
Oct 31, 2023
2.785
2.785
2.756
2.785
97,432
+0.05(+1.78%)
Oct 30, 2023
2.707
2.765
2.707
2.736
148,090
+0.01(+0.54%)
Oct 27, 2023
2.736
2.775
2.717
2.722
145,786
-0.03(-1.24%)
Oct 26, 2023
2.756
2.775
2.736
2.756
35,456
-0.01(-0.35%)
Oct 25, 2023
2.775
2.775
2.732
2.765
69,776
+0.00(+0.00%)
Oct 24, 2023
2.756
2.775
2.726
2.765
121,394
+0.02(+0.71%)
Oct 23, 2023
2.756
2.795
2.707
2.746
170,618
-0.04(-1.40%)
Oct 20, 2023
2.814
2.824
2.780
2.785
104,751
-0.03(-1.04%)
Oct 19, 2023
2.814
2.824
2.804
2.814
84,130
-0.01(-0.34%)
Oct 18, 2023
2.873
2.873
2.814
2.824
148,620
-0.07(-2.36%)
Oct 17, 2023
2.892
2.907
2.863
2.892
146,263
-0.01(-0.30%)
Oct 16, 2023
2.988
2.988
2.872
2.901
270,295
-0.09(-2.92%)
Oct 13, 2023
2.998
3.007
2.969
2.988
19,438
-0.01(-0.32%)
Oct 12, 2023
2.998
3.007
2.978
2.998
63,292
-0.01(-0.32%)
Oct 11, 2023
2.959
3.007
2.959
3.007
58,454
+0.07(+2.31%)
Oct 10, 2023
2.959
2.969
2.930
2.940
51,881
-0.01(-0.33%)
Oct 09, 2023
2.959
2.977
2.940
2.949
59,020
+0.00(+0.00%)
Oct 06, 2023
2.988
2.988
2.940
2.949
74,038
-0.06(-1.94%)
Oct 05, 2023
3.017
3.017
2.978
3.007
118,454
+0.00(+0.00%)
Oct 04, 2023
3.027
3.027
2.983
3.007
80,745
+0.00(+0.00%)
Oct 03, 2023
3.037
3.037
2.988
3.007
85,413
-0.03(-0.96%)
Oct 02, 2023
3.007
3.065
3.007
3.037
152,656
+0.00(+0.00%)
Sep 29, 2023
3.085
3.085
3.007
3.037
72,575
-0.03(-0.95%)
Sep 28, 2023
3.037
3.066
3.007
3.066
41,604
+0.03(+0.96%)
Sep 27, 2023
3.066
3.085
3.007
3.037
35,941
-0.02(-0.63%)
Sep 26, 2023
3.114
3.114
3.046
3.056
169,625
-0.06(-1.87%)
Sep 25, 2023
3.143
3.114
3.104
3.114
44,585
-0.03(-0.93%)
Sep 22, 2023
3.163
3.172
3.143
3.143
29,227
-0.02(-0.61%)
Sep 21, 2023
3.163
3.163
3.134
3.163
200,437
-0.01(-0.31%)
Sep 20, 2023
3.153
3.172
3.153
3.172
53,303
+0.03(+0.93%)
Sep 19, 2023
3.134
3.143
3.124
3.143
28,973
+0.00(+0.00%)
Sep 18, 2023
3.172
3.172
3.114
3.143
39,585
-0.01(-0.31%)
Sep 15, 2023
3.172
3.182
3.153
3.153
36,878
-0.01(-0.31%)
Sep 14, 2023
3.163
3.182
3.134
3.163
25,270
+0.01(+0.31%)
Sep 13, 2023
3.134
3.153
3.119
3.153
23,725
+0.04(+1.25%)
Sep 12, 2023
3.182
3.182
3.114
3.114
33,782
-0.06(-1.80%)
Sep 11, 2023
3.171
3.171
3.152
3.171
84,103
+0.02(+0.61%)
Sep 08, 2023
3.171
3.171
3.123
3.152
29,467
+0.00(+0.00%)
Sep 07, 2023
3.181
3.186
3.133
3.152
25,051
-0.02(-0.61%)
Sep 06, 2023
3.220
3.220
3.162
3.171
57,739
-0.04(-1.20%)
Sep 05, 2023
3.210
3.210
3.191
3.210
45,137
+0.01(+0.30%)
Sep 01, 2023
3.239
3.239
3.176
3.200
161,949
-0.03(-0.90%)
Aug 31, 2023
3.239
3.239
3.171
3.229
55,994
+0.01(+0.30%)
Aug 30, 2023
3.229
3.229
3.201
3.220
39,462
-0.01(-0.30%)
Aug 29, 2023
3.191
3.239
3.181
3.229
31,302
+0.05(+1.52%)
Aug 28, 2023
3.171
3.188
3.133
3.181
44,400
+0.07(+2.17%)
Aug 25, 2023
3.113
3.142
3.094
3.113
29,552
+0.00(+0.00%)
Aug 24, 2023
3.133
3.152
3.075
3.113
48,631
-0.02(-0.62%)
Aug 23, 2023
3.113
3.133
3.104
3.133
33,901
+0.04(+1.25%)
Aug 22, 2023
3.113
3.181
3.094
3.094
56,587
-0.03(-0.93%)
Aug 21, 2023
3.104
3.133
3.104
3.123
38,496
+0.00(+0.00%)
Aug 18, 2023
3.142
3.171
3.123
3.123
36,518
-0.06(-1.82%)
Aug 17, 2023
3.191
3.200
3.133
3.181
77,741
+0.01(+0.30%)
Aug 16, 2023
3.191
3.229
3.171
3.172
15,506
-0.02(-0.60%)
Aug 15, 2023
3.200
3.220
3.142
3.191
165,130
+0.00(+0.03%)
Aug 14, 2023
3.228
3.228
3.180
3.190
63,890
-0.04(-1.19%)
Aug 11, 2023
3.199
3.238
3.189
3.228
14,354
+0.03(+0.90%)
Aug 10, 2023
3.209
3.209
3.180
3.199
4,641
-0.01(-0.30%)
Aug 09, 2023
3.190
3.209
3.171
3.209
56,204
+0.04(+1.22%)
Aug 08, 2023
3.209
3.206
3.171
3.171
19,275
-0.03(-0.90%)
Aug 07, 2023
3.209
3.209
3.171
3.199
33,530
-0.01(-0.30%)
Aug 04, 2023
3.151
3.209
3.132
3.209
52,495
+0.08(+2.46%)
Aug 03, 2023
3.180
3.180
3.122
3.132
94,055
-0.06(-1.81%)
Aug 02, 2023
3.238
3.238
3.180
3.190
97,782
-0.06(-1.78%)
Aug 01, 2023
3.257
3.257
3.228
3.248
102,032
+0.00(+0.00%)
Jul 31, 2023
3.199
3.257
3.199
3.248
131,123
+0.05(+1.51%)
Jul 28, 2023
3.180
3.248
3.161
3.199
274,818
+0.05(+1.53%)
Jul 27, 2023
3.180
3.228
3.151
3.151
180,404
-0.05(-1.51%)
Jul 26, 2023
3.180
3.199
3.161
3.199
71,365
+0.04(+1.22%)
Jul 25, 2023
3.171
3.199
3.161
3.161
58,674
-0.03(-0.91%)
Jul 24, 2023
3.180
3.190
3.171
3.190
60,377
+0.01(+0.30%)
Jul 21, 2023
3.161
3.199
3.142
3.180
95,528
+0.01(+0.30%)
Jul 20, 2023
3.171
3.219
3.161
3.171
174,950
+0.00(+0.00%)
Jul 19, 2023
3.151
3.180
3.151
3.171
39,422
+0.00(+0.00%)
Jul 18, 2023
3.113
3.171
3.113
3.171
81,423
+0.05(+1.56%)
Jul 17, 2023
3.112
3.131
3.103
3.122
190,112
-0.01(-0.31%)
Jul 14, 2023
3.112
3.141
3.098
3.131
260,699
+0.00(+0.00%)
Jul 13, 2023
3.131
3.160
3.127
3.131
408,319
-0.01(-0.31%)
Jul 12, 2023
3.122
3.151
3.122
3.141
75,928
+0.00(+0.15%)
Jul 11, 2023
3.093
3.142
3.093
3.136
135,209
+0.04(+1.40%)
Jul 10, 2023
3.055
3.093
3.055
3.093
29,859
+0.02(+0.62%)
Jul 07, 2023
3.045
3.083
3.045
3.074
62,166
+0.02(+0.63%)
Jul 06, 2023
3.045
3.059
3.037
3.055
58,365
-0.04(-1.24%)
Jul 05, 2023
3.074
3.103
3.055
3.093
99,611
+0.01(+0.31%)
Jul 03, 2023
3.074
3.103
3.074
3.083
34,302
-0.01(-0.31%)
Jun 30, 2023
3.103
3.104
3.074
3.093
81,310
+0.01(+0.31%)
Jun 29, 2023
3.103
3.103
3.055
3.083
99,092
-0.05(-1.53%)
Jun 28, 2023
3.122
3.160
3.093
3.131
82,063
+0.02(+0.62%)
Jun 27, 2023
3.103
3.112
3.103
3.112
39,111
+0.01(+0.31%)
Jun 26, 2023
3.083
3.112
3.074
3.103
21,946
+0.01(+0.31%)
Jun 23, 2023
3.064
3.112
3.064
3.093
53,028
+0.02(+0.62%)
Jun 22, 2023
3.045
3.083
3.045
3.074
27,546
+0.01(+0.31%)
Jun 21, 2023
3.035
3.074
3.035
3.064
24,913
+0.01(+0.31%)
Jun 20, 2023
3.045
3.060
3.045
3.055
14,610
+0.00(+0.00%)
Jun 16, 2023
3.055
3.081
3.045
3.055
68,794
-0.02(-0.62%)
Jun 15, 2023
3.045
3.074
3.040
3.074
47,132
+0.02(+0.69%)
May 08, 2023
3.024
3.062
3.015
3.053
81,611
+0.02(+0.63%)
May 05, 2023
3.024
3.043
3.024
3.034
40,086
+0.01(+0.32%)
May 04, 2023
3.034
3.042
3.015
3.024
47,054
-0.01(-0.31%)
May 03, 2023
3.015
3.043
3.005
3.034
101,045
+0.02(+0.63%)
May 02, 2023
3.015
3.034
3.005
3.015
52,856
+0.01(+0.32%)
May 01, 2023
3.053
3.053
3.005
3.005
74,768
-0.04(-1.25%)
Apr 28, 2023
3.062
3.062
3.043
3.043
51,794
+0.00(+0.00%)
Apr 27, 2023
3.034
3.052
3.034
3.043
30,775
+0.00(+0.00%)
Apr 26, 2023
3.024
3.060
3.024
3.043
37,838
+0.00(+0.00%)
Apr 25, 2023
3.034
3.043
3.024
3.043
72,344
+0.00(+0.00%)
Apr 24, 2023
3.053
3.053
3.024
3.043
26,541
+0.02(+0.63%)
Apr 21, 2023
3.015
3.034
3.005
3.024
67,295
+0.00(+0.00%)
Apr 20, 2023
3.034
3.034
3.024
3.024
14,134
-0.02(-0.63%)
Apr 19, 2023
3.034
3.043
3.015
3.043
17,775
-0.01(-0.31%)
Apr 18, 2023
3.053
3.091
3.024
3.053
84,244
-0.03(-0.90%)
Apr 17, 2023
3.071
3.090
3.071
3.080
7,686
+0.01(+0.31%)
Apr 14, 2023
3.080
3.099
3.061
3.071
111,054
-0.01(-0.31%)
Apr 13, 2023
3.061
3.109
3.061
3.080
69,421
-0.01(-0.31%)
Apr 12, 2023
3.090
3.107
3.080
3.090
49,535
+0.00(+0.00%)
Apr 11, 2023
3.080
3.109
3.080
3.090
29,562
-0.01(-0.31%)
Apr 10, 2023
3.061
3.109
3.061
3.099
86,603
+0.02(+0.62%)
Apr 06, 2023
3.080
3.099
3.080
3.080
44,970
+0.00(+0.00%)
Apr 05, 2023
3.080
3.090
3.066
3.080
90,299
+0.02(+0.62%)
Apr 04, 2023
3.033
3.080
3.033
3.061
122,759
+0.01(+0.31%)
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
.